26,425€
2,42%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 26,13 | 26,50 | 26,03 | 26,39 | 2,29% | - |
| 07.11.2024 | 26,84 | 27,19 | 25,80 | 25,80 | -2,79% | 250,00 |
| 06.11.2024 | 27,28 | 27,28 | 26,54 | 26,54 | -0,60% | - |
| 05.11.2024 | 26,72 | 26,72 | 26,40 | 26,70 | -0,26% | 3.740,00 |
| 04.11.2024 | 29,44 | 29,44 | 26,75 | 26,77 | -9,87% | 650,00 |
| 01.11.2024 | 29,59 | 29,70 | 29,59 | 29,70 | 0,24% | - |
| 31.10.2024 | 29,62 | 29,63 | 29,62 | 29,63 | -0,74% | - |
| 30.10.2024 | 29,93 | 30,18 | 29,85 | 29,85 | -0,67% | 285,00 |
| 29.10.2024 | 30,44 | 30,44 | 30,05 | 30,05 | -1,09% | 200,00 |
| 28.10.2024 | 30,39 | 30,39 | 30,38 | 30,38 | -0,46% | - |
| 25.10.2024 | 30,52 | 30,52 | 30,52 | 30,52 | -0,91% | - |
| 24.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | 0,00% | - |
| 23.10.2024 | 30,77 | 30,85 | 30,77 | 30,80 | 0,00% | 1.000,00 |
| 22.10.2024 | 30,78 | 30,80 | 30,78 | 30,80 | 0,00% | 50,00 |
| 21.10.2024 | 30,97 | 31,20 | 30,80 | 30,80 | 0,00% | 245,00 |
| 18.10.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 17.10.2024 | 30,80 | 31,00 | 30,80 | 31,00 | 0,00% | 275,00 |
| 16.10.2024 | 30,71 | 31,00 | 30,71 | 31,00 | 3,37% | - |
| 15.10.2024 | 30,23 | 30,54 | 29,99 | 29,99 | -0,63% | 333,00 |
| 14.10.2024 | 30,18 | 30,18 | 30,18 | 30,18 | 0,27% | - |
| 11.10.2024 | 30,02 | 30,10 | 30,02 | 30,10 | -0,10% | - |
| 10.10.2024 | 30,34 | 30,65 | 30,13 | 30,13 | -0,99% | 670,00 |
| 09.10.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 0,46% | - |
| 08.10.2024 | 30,39 | 30,48 | 30,29 | 30,29 | -0,46% | 122,00 |
| 07.10.2024 | 30,59 | 30,59 | 30,43 | 30,43 | -1,04% | 10,00 |
| 04.10.2024 | 30,57 | 30,75 | 30,57 | 30,75 | -0,97% | 100,00 |
| 03.10.2024 | 31,05 | 31,05 | 31,05 | 31,05 | -1,05% | - |
| 02.10.2024 | 31,31 | 31,38 | 31,31 | 31,38 | 0,10% | - |
| 01.10.2024 | 31,09 | 31,35 | 31,09 | 31,35 | -0,19% | - |
| 30.09.2024 | 31,40 | 31,41 | 31,40 | 31,41 | 0,83% | - |
| 27.09.2024 | 31,12 | 31,15 | 31,12 | 31,15 | -1,02% | 50,00 |
| 26.09.2024 | 31,26 | 31,47 | 31,23 | 31,47 | -0,57% | 17,00 |
| 25.09.2024 | 31,29 | 31,65 | 31,29 | 31,65 | 0,70% | 180,00 |
| 24.09.2024 | 31,43 | 31,43 | 31,43 | 31,43 | 0,45% | - |
| 23.09.2024 | 31,30 | 31,30 | 31,29 | 31,29 | -0,03% | - |
| 20.09.2024 | 31,40 | 31,40 | 31,30 | 31,30 | -1,60% | - |
| 19.09.2024 | 32,03 | 32,03 | 31,81 | 31,81 | -1,64% | - |
| 18.09.2024 | 30,95 | 32,34 | 30,95 | 32,34 | 5,14% | - |
| 17.09.2024 | 30,76 | 30,76 | 30,76 | 30,76 | -0,65% | - |
| 16.09.2024 | 31,49 | 31,49 | 30,96 | 30,96 | -2,33% | - |
| 13.09.2024 | 31,70 | 31,70 | 31,70 | 31,70 | -0,66% | - |
| 12.09.2024 | 31,83 | 31,91 | 31,83 | 31,91 | 0,69% | - |
| 11.09.2024 | 31,87 | 31,87 | 31,69 | 31,69 | -2,67% | - |
| 10.09.2024 | 32,56 | 32,56 | 32,56 | 32,56 | 0,77% | - |
| 09.09.2024 | 32,31 | 32,31 | 32,31 | 32,31 | -0,62% | - |
| 06.09.2024 | 32,27 | 32,51 | 32,27 | 32,51 | 0,06% | 200,00 |
| 05.09.2024 | 32,27 | 32,49 | 32,27 | 32,49 | 0,90% | 20,00 |
| 04.09.2024 | 31,86 | 32,20 | 31,86 | 32,20 | 2,22% | 145,00 |
| 03.09.2024 | 31,61 | 31,85 | 31,50 | 31,50 | 0,00% | 367,00 |
| 02.09.2024 | 31,50 | 31,50 | 31,50 | 31,50 | 0,32% | - |
| 30.08.2024 | 31,40 | 31,40 | 31,40 | 31,40 | -1,10% | - |
| 29.08.2024 | 31,40 | 31,75 | 31,40 | 31,75 | -0,03% | 25,00 |
| 28.08.2024 | 31,50 | 31,76 | 31,50 | 31,76 | 1,50% | 15,00 |
| 27.08.2024 | 31,35 | 31,60 | 31,29 | 31,29 | -0,38% | 113,00 |
| 26.08.2024 | 31,17 | 31,41 | 31,17 | 31,41 | -0,29% | 125,00 |
| 23.08.2024 | 30,97 | 31,50 | 30,97 | 31,50 | 1,25% | 35,00 |
| 22.08.2024 | 30,96 | 31,11 | 30,96 | 31,11 | 0,23% | 30,00 |
| 21.08.2024 | 30,95 | 31,04 | 30,95 | 31,04 | 0,49% | - |
| 20.08.2024 | 30,89 | 30,89 | 30,89 | 30,89 | -0,61% | - |
| 19.08.2024 | 30,98 | 31,15 | 30,98 | 31,08 | -0,26% | 75,00 |
| 16.08.2024 | 31,16 | 31,16 | 31,16 | 31,16 | 0,13% | - |
| 15.08.2024 | 31,06 | 31,12 | 31,06 | 31,12 | -0,45% | - |
| 14.08.2024 | 31,26 | 31,26 | 31,26 | 31,26 | -1,04% | - |
| 13.08.2024 | 31,74 | 31,74 | 31,59 | 31,59 | -1,10% | - |
| 12.08.2024 | 31,91 | 32,49 | 31,91 | 31,94 | -0,81% | 300,00 |
| 09.08.2024 | 31,95 | 32,20 | 31,95 | 32,20 | 0,16% | 62,00 |
| 08.08.2024 | 31,78 | 32,15 | 31,78 | 32,15 | -0,16% | 200,00 |
| 07.08.2024 | 31,94 | 32,20 | 31,94 | 32,20 | 1,16% | 155,00 |
| 06.08.2024 | 31,14 | 31,83 | 31,14 | 31,83 | 3,41% | 200,00 |
| 05.08.2024 | 30,78 | 30,78 | 30,78 | 30,78 | -1,72% | - |
| 02.08.2024 | 31,32 | 31,32 | 31,32 | 31,32 | -0,89% | - |
| 01.08.2024 | 31,04 | 31,60 | 31,04 | 31,60 | 1,94% | 20,00 |
| 31.07.2024 | 30,90 | 31,00 | 30,90 | 31,00 | 0,81% | - |
| 30.07.2024 | 30,66 | 30,75 | 30,66 | 30,75 | -0,16% | - |
| 29.07.2024 | 30,68 | 30,80 | 30,61 | 30,80 | 1,22% | 45,00 |
| 26.07.2024 | 30,51 | 30,71 | 30,43 | 30,43 | -0,39% | 13,00 |
| 25.07.2024 | 30,50 | 30,67 | 30,50 | 30,55 | 1,06% | 91,00 |
| 24.07.2024 | 30,18 | 30,23 | 30,18 | 30,23 | 0,30% | - |
| 23.07.2024 | 30,14 | 30,14 | 30,14 | 30,14 | -0,13% | - |
| 22.07.2024 | 30,40 | 30,40 | 30,18 | 30,18 | -1,15% | - |
| 19.07.2024 | 30,53 | 30,53 | 30,53 | 30,53 | 0,33% | - |
| 18.07.2024 | 30,43 | 30,43 | 30,43 | 30,43 | 1,23% | - |
| 17.07.2024 | 30,13 | 30,13 | 30,06 | 30,06 | -0,43% | - |
| 16.07.2024 | 29,89 | 30,19 | 29,89 | 30,19 | 1,58% | 34,00 |
| 15.07.2024 | 29,74 | 29,74 | 29,72 | 29,72 | -0,34% | - |
| 12.07.2024 | 29,60 | 29,82 | 29,60 | 29,82 | 1,77% | 50,00 |
| 11.07.2024 | 29,30 | 29,30 | 29,30 | 29,30 | 0,86% | - |
| 10.07.2024 | 29,05 | 29,05 | 29,05 | 29,05 | -1,36% | - |
| 09.07.2024 | 29,23 | 29,45 | 29,23 | 29,45 | 0,55% | 200,00 |
| 08.07.2024 | 29,07 | 29,29 | 29,07 | 29,29 | 0,45% | 50,00 |
| 05.07.2024 | 29,16 | 29,16 | 29,16 | 29,16 | 0,31% | - |
| 04.07.2024 | 29,07 | 29,07 | 29,07 | 29,07 | 0,10% | - |
| 03.07.2024 | 29,04 | 29,04 | 29,04 | 29,04 | 0,38% | 30,00 |
| 02.07.2024 | 29,91 | 29,91 | 28,93 | 28,93 | -4,30% | 252,00 |
| 01.07.2024 | 30,02 | 30,23 | 30,02 | 30,23 | 0,33% | 25,00 |
| 28.06.2024 | 30,13 | 30,13 | 30,13 | 30,13 | -1,54% | - |
| 27.06.2024 | 30,34 | 30,60 | 30,34 | 30,60 | -0,20% | 13,00 |
| 26.06.2024 | 30,43 | 30,66 | 30,43 | 30,66 | -0,97% | 110,00 |
| 25.06.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 1,94% | - |
| 24.06.2024 | 30,37 | 30,37 | 30,37 | 30,37 | -0,39% | - |