21,035€
-1,06%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 21,04 | 21,06 | 20,84 | 21,04 | -1,06% | - |
| 02.09.2025 | 21,24 | 21,63 | 21,24 | 21,26 | 0,24% | 100,00 |
| 01.09.2025 | 21,21 | 21,21 | 21,21 | 21,21 | 0,33% | - |
| 29.08.2025 | 21,14 | 21,14 | 21,14 | 21,14 | -0,33% | - |
| 28.08.2025 | 21,21 | 21,21 | 21,21 | 21,21 | -1,30% | - |
| 27.08.2025 | 21,17 | 21,49 | 21,17 | 21,49 | 0,23% | - |
| 26.08.2025 | 21,44 | 21,44 | 21,44 | 21,44 | -1,20% | - |
| 25.08.2025 | 21,69 | 21,70 | 21,69 | 21,70 | -1,85% | 150,00 |
| 22.08.2025 | 22,11 | 22,11 | 22,11 | 22,11 | 1,38% | - |
| 21.08.2025 | 21,81 | 21,81 | 21,81 | 21,81 | -1,13% | - |
| 20.08.2025 | 21,85 | 22,06 | 21,85 | 22,06 | 1,89% | - |
| 19.08.2025 | 21,65 | 21,65 | 21,65 | 21,65 | 0,19% | - |
| 18.08.2025 | 21,61 | 21,61 | 21,61 | 21,61 | -0,41% | - |
| 15.08.2025 | 21,58 | 21,70 | 21,58 | 21,70 | 1,02% | - |
| 14.08.2025 | 21,34 | 21,48 | 21,34 | 21,48 | 2,38% | - |
| 13.08.2025 | 20,88 | 20,98 | 20,88 | 20,98 | 0,48% | - |
| 12.08.2025 | 20,88 | 20,88 | 20,88 | 20,88 | 0,58% | - |
| 11.08.2025 | 20,80 | 20,80 | 20,76 | 20,76 | -0,43% | 250,00 |
| 08.08.2025 | 20,16 | 20,85 | 20,16 | 20,85 | 4,20% | 213,00 |
| 07.08.2025 | 19,83 | 20,01 | 19,83 | 20,01 | -0,45% | - |
| 06.08.2025 | 20,33 | 20,33 | 20,10 | 20,10 | -2,62% | 5,00 |
| 05.08.2025 | 20,28 | 20,64 | 20,28 | 20,64 | 1,23% | - |
| 04.08.2025 | 20,35 | 20,68 | 20,35 | 20,39 | 0,59% | 310,00 |
| 01.08.2025 | 20,27 | 20,27 | 20,27 | 20,27 | -1,36% | - |
| 31.07.2025 | 20,55 | 20,55 | 20,55 | 20,55 | 0,49% | - |
| 30.07.2025 | 20,45 | 20,45 | 20,45 | 20,45 | -0,39% | - |
| 29.07.2025 | 20,53 | 20,53 | 20,53 | 20,53 | -0,05% | - |
| 28.07.2025 | 20,37 | 20,54 | 20,37 | 20,54 | -0,96% | - |
| 25.07.2025 | 20,74 | 20,74 | 20,74 | 20,74 | -0,38% | - |
| 24.07.2025 | 20,62 | 20,82 | 20,62 | 20,82 | 0,29% | - |
| 23.07.2025 | 20,76 | 20,76 | 20,76 | 20,76 | 2,42% | - |
| 22.07.2025 | 20,27 | 20,27 | 20,27 | 20,27 | -2,55% | - |
| 21.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 2,26% | 17,00 |
| 18.07.2025 | 20,69 | 20,69 | 20,34 | 20,34 | -3,00% | 250,00 |
| 17.07.2025 | 20,97 | 20,97 | 20,97 | 20,97 | -0,10% | 50,00 |
| 16.07.2025 | 20,47 | 20,99 | 20,47 | 20,99 | 1,75% | 165,00 |
| 15.07.2025 | 20,37 | 20,63 | 20,37 | 20,63 | 2,08% | - |
| 14.07.2025 | 20,21 | 20,21 | 20,21 | 20,21 | -1,03% | - |
| 11.07.2025 | 20,42 | 20,42 | 20,42 | 20,42 | 1,24% | - |
| 10.07.2025 | 20,17 | 20,17 | 20,17 | 20,17 | -0,64% | - |
| 09.07.2025 | 20,15 | 20,33 | 20,15 | 20,30 | -0,93% | 5.000,00 |
| 08.07.2025 | 19,75 | 20,49 | 19,75 | 20,49 | 6,17% | - |
| 07.07.2025 | 19,09 | 19,30 | 19,09 | 19,30 | 0,76% | - |
| 04.07.2025 | 19,16 | 19,16 | 19,16 | 19,16 | -0,42% | - |
| 03.07.2025 | 19,24 | 19,24 | 19,24 | 19,24 | -0,08% | - |
| 02.07.2025 | 19,15 | 19,25 | 19,15 | 19,25 | 2,39% | - |
| 01.07.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 0,94% | - |
| 30.06.2025 | 18,63 | 18,63 | 18,63 | 18,63 | -0,35% | - |
| 27.06.2025 | 18,65 | 18,69 | 18,65 | 18,69 | -1,03% | - |
| 26.06.2025 | 18,55 | 18,89 | 18,55 | 18,89 | 0,19% | 300,00 |
| 25.06.2025 | 18,85 | 18,85 | 18,85 | 18,85 | -0,55% | - |
| 24.06.2025 | 18,90 | 18,96 | 18,90 | 18,96 | 1,17% | - |
| 23.06.2025 | 18,74 | 18,74 | 18,74 | 18,74 | 0,05% | - |
| 20.06.2025 | 18,73 | 18,73 | 18,73 | 18,73 | -0,21% | - |
| 19.06.2025 | 18,77 | 18,77 | 18,77 | 18,77 | -1,47% | - |
| 18.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | -0,52% | - |
| 17.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -1,90% | - |
| 16.06.2025 | 19,52 | 19,52 | 19,52 | 19,52 | -2,23% | - |
| 13.06.2025 | 19,62 | 19,96 | 19,62 | 19,96 | 3,58% | 60,00 |
| 12.06.2025 | 19,27 | 19,27 | 19,27 | 19,27 | -1,51% | - |
| 11.06.2025 | 19,57 | 19,57 | 19,57 | 19,57 | 1,69% | - |
| 10.06.2025 | 19,24 | 19,24 | 19,24 | 19,24 | 1,26% | - |
| 09.06.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -0,47% | - |
| 06.06.2025 | 19,09 | 19,09 | 19,09 | 19,09 | -0,31% | 20,00 |
| 05.06.2025 | 19,15 | 19,15 | 19,15 | 19,15 | -1,92% | - |
| 04.06.2025 | 19,23 | 19,53 | 19,23 | 19,53 | 0,90% | 145,00 |
| 03.06.2025 | 19,35 | 19,35 | 19,35 | 19,35 | -0,05% | - |
| 02.06.2025 | 18,98 | 19,36 | 18,98 | 19,36 | 2,35% | 300,00 |
| 30.05.2025 | 18,92 | 18,92 | 18,92 | 18,92 | -0,18% | - |
| 29.05.2025 | 18,95 | 18,95 | 18,95 | 18,95 | 0,53% | - |
| 28.05.2025 | 18,89 | 18,89 | 18,85 | 18,85 | -0,71% | 105,00 |
| 27.05.2025 | 18,73 | 18,99 | 18,73 | 18,99 | 0,11% | - |
| 26.05.2025 | 18,97 | 18,97 | 18,97 | 18,97 | -0,03% | - |
| 23.05.2025 | 18,97 | 18,97 | 18,97 | 18,97 | 0,37% | - |
| 22.05.2025 | 18,85 | 18,90 | 18,85 | 18,90 | -0,40% | - |
| 21.05.2025 | 18,98 | 18,98 | 18,98 | 18,98 | -2,24% | - |
| 20.05.2025 | 19,05 | 19,41 | 19,05 | 19,41 | 0,05% | - |
| 19.05.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 1,09% | 65,00 |
| 16.05.2025 | 19,19 | 19,19 | 19,19 | 19,19 | 0,58% | - |
| 15.05.2025 | 18,82 | 19,08 | 18,82 | 19,08 | -0,60% | - |
| 14.05.2025 | 19,57 | 19,57 | 19,20 | 19,20 | -3,06% | - |
| 13.05.2025 | 20,21 | 20,21 | 19,80 | 19,80 | -2,13% | 2.250,00 |
| 12.05.2025 | 20,00 | 20,57 | 20,00 | 20,23 | 1,30% | 830,00 |
| 09.05.2025 | 19,57 | 19,97 | 19,54 | 19,97 | 2,75% | 13,00 |
| 08.05.2025 | 18,96 | 19,44 | 18,96 | 19,44 | 1,89% | - |
| 07.05.2025 | 19,00 | 19,08 | 19,00 | 19,08 | 0,98% | - |
| 06.05.2025 | 18,77 | 19,15 | 18,77 | 18,89 | 0,69% | 160,00 |
| 05.05.2025 | 18,71 | 18,76 | 18,71 | 18,76 | -0,74% | - |
| 02.05.2025 | 18,95 | 19,19 | 18,90 | 18,90 | -1,61% | 2.525,00 |
| 30.04.2025 | 19,30 | 19,30 | 19,21 | 19,21 | -0,26% | 76,00 |
| 29.04.2025 | 18,90 | 19,26 | 18,90 | 19,26 | 0,89% | 1.000,00 |
| 28.04.2025 | 18,89 | 19,09 | 18,89 | 19,09 | 0,16% | - |
| 25.04.2025 | 19,37 | 19,37 | 19,06 | 19,06 | -2,58% | 50,00 |
| 24.04.2025 | 19,39 | 19,57 | 19,39 | 19,57 | -0,58% | - |
| 23.04.2025 | 19,68 | 19,68 | 19,44 | 19,68 | 0,87% | 225,00 |
| 22.04.2025 | 19,80 | 19,80 | 19,51 | 19,51 | 1,61% | 30,00 |
| 17.04.2025 | 19,07 | 19,20 | 19,07 | 19,20 | 0,42% | - |
| 16.04.2025 | 18,60 | 19,12 | 18,60 | 19,12 | 0,90% | 20,00 |
| 15.04.2025 | 18,96 | 18,96 | 18,95 | 18,95 | 0,08% | 300,00 |
| 14.04.2025 | 18,78 | 19,08 | 18,78 | 18,94 | 1,37% | 625,00 |