21,670€
0,14%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,47 | 21,64 | 21,47 | 21,64 | 0,42% | - |
| 12.02.2026 | 21,58 | 21,58 | 21,55 | 21,55 | -0,19% | 29,00 |
| 11.02.2026 | 21,46 | 21,59 | 21,46 | 21,59 | 0,51% | - |
| 10.02.2026 | 21,42 | 21,48 | 21,06 | 21,48 | 0,75% | 1.000,00 |
| 09.02.2026 | 21,10 | 21,32 | 21,10 | 21,32 | -0,51% | 650,00 |
| 06.02.2026 | 21,43 | 21,43 | 21,43 | 21,43 | -0,33% | - |
| 05.02.2026 | 21,95 | 21,95 | 21,50 | 21,50 | -1,33% | - |
| 04.02.2026 | 21,79 | 21,79 | 21,79 | 21,79 | -1,45% | - |
| 03.02.2026 | 21,70 | 22,11 | 21,70 | 22,11 | 1,01% | 5.000,00 |
| 02.02.2026 | 21,23 | 21,89 | 21,23 | 21,89 | 0,88% | - |
| 30.01.2026 | 21,13 | 21,70 | 21,13 | 21,70 | 3,58% | 380,00 |
| 29.01.2026 | 20,95 | 20,95 | 20,95 | 20,95 | -3,19% | - |
| 28.01.2026 | 21,00 | 21,64 | 21,00 | 21,64 | 0,70% | 50,00 |
| 27.01.2026 | 20,95 | 21,49 | 20,95 | 21,49 | -1,20% | - |
| 26.01.2026 | 21,75 | 21,75 | 21,75 | 21,75 | 2,98% | 600,00 |
| 23.01.2026 | 20,79 | 21,12 | 20,79 | 21,12 | 1,15% | 135,00 |
| 22.01.2026 | 20,88 | 20,88 | 20,88 | 20,88 | 1,51% | - |
| 21.01.2026 | 20,57 | 20,57 | 20,57 | 20,57 | 1,28% | - |
| 20.01.2026 | 20,31 | 20,31 | 20,31 | 20,31 | -0,15% | - |
| 19.01.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -2,45% | - |
| 16.01.2026 | 20,85 | 20,85 | 20,85 | 20,85 | 0,68% | - |
| 15.01.2026 | 20,54 | 20,90 | 20,54 | 20,71 | 0,05% | 240,00 |
| 14.01.2026 | 20,23 | 20,70 | 19,89 | 20,70 | 1,77% | 600,00 |
| 13.01.2026 | 20,34 | 20,34 | 20,34 | 20,34 | -0,39% | - |
| 12.01.2026 | 19,90 | 20,42 | 19,90 | 20,42 | 0,54% | 52,00 |
| 09.01.2026 | 20,31 | 20,31 | 20,31 | 20,31 | 1,55% | - |
| 08.01.2026 | 19,82 | 20,00 | 19,82 | 20,00 | -0,45% | 775,00 |
| 07.01.2026 | 19,82 | 20,09 | 19,82 | 20,09 | -0,20% | 100,00 |
| 06.01.2026 | 20,13 | 20,13 | 20,13 | 20,13 | 0,65% | - |
| 05.01.2026 | 20,18 | 20,90 | 20,00 | 20,00 | -2,44% | 1.195,00 |
| 02.01.2026 | 20,20 | 20,50 | 20,20 | 20,50 | 3,77% | 650,00 |
| 30.12.2025 | 19,76 | 19,76 | 19,76 | 19,76 | 1,39% | - |
| 29.12.2025 | 19,49 | 19,49 | 19,49 | 19,49 | 1,30% | - |
| 23.12.2025 | 19,20 | 19,24 | 19,20 | 19,24 | -2,63% | 750,00 |
| 22.12.2025 | 19,42 | 19,76 | 19,42 | 19,76 | 2,07% | 1.000,00 |
| 19.12.2025 | 19,36 | 19,36 | 19,36 | 19,36 | -1,43% | - |
| 18.12.2025 | 19,61 | 19,64 | 19,61 | 19,64 | -0,93% | 100,00 |
| 17.12.2025 | 19,82 | 19,82 | 19,82 | 19,82 | -1,34% | - |
| 16.12.2025 | 19,94 | 20,09 | 19,94 | 20,09 | 0,70% | 200,00 |
| 15.12.2025 | 19,95 | 19,95 | 19,95 | 19,95 | 0,40% | - |
| 12.12.2025 | 19,87 | 19,87 | 19,87 | 19,87 | -1,92% | - |
| 11.12.2025 | 19,67 | 20,26 | 19,67 | 20,26 | 1,20% | 20,00 |
| 10.12.2025 | 19,82 | 20,02 | 19,82 | 20,02 | -1,57% | 299,00 |
| 09.12.2025 | 20,17 | 20,34 | 20,17 | 20,34 | 1,09% | 34,00 |
| 08.12.2025 | 20,12 | 20,12 | 20,12 | 20,12 | 1,44% | - |
| 05.12.2025 | 19,84 | 19,84 | 19,84 | 19,84 | 0,15% | - |
| 04.12.2025 | 19,81 | 19,81 | 19,81 | 19,81 | -1,07% | - |
| 03.12.2025 | 20,02 | 20,02 | 20,02 | 20,02 | 0,10% | - |
| 02.12.2025 | 20,12 | 20,12 | 19,96 | 20,00 | 0,50% | 753,00 |
| 01.12.2025 | 20,16 | 20,16 | 19,90 | 19,90 | -1,09% | 220,00 |
| 28.11.2025 | 20,12 | 20,12 | 20,12 | 20,12 | -0,35% | - |
| 27.11.2025 | 19,92 | 20,19 | 19,92 | 20,19 | 1,82% | 25,00 |
| 26.11.2025 | 19,83 | 19,83 | 19,83 | 19,83 | -1,54% | - |
| 25.11.2025 | 19,91 | 20,14 | 19,91 | 20,14 | 0,45% | - |
| 24.11.2025 | 20,05 | 20,05 | 20,05 | 20,05 | 1,24% | - |
| 21.11.2025 | 19,81 | 19,81 | 19,81 | 19,81 | -0,13% | - |
| 20.11.2025 | 19,83 | 19,83 | 19,83 | 19,83 | 0,15% | - |
| 19.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 0,20% | - |
| 18.11.2025 | 19,85 | 19,85 | 19,76 | 19,76 | -0,48% | 35,00 |
| 17.11.2025 | 19,40 | 19,86 | 19,40 | 19,86 | 0,51% | 280,00 |
| 14.11.2025 | 19,90 | 19,90 | 19,76 | 19,76 | -0,23% | 150,00 |
| 13.11.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,69% | - |
| 12.11.2025 | 20,14 | 20,14 | 20,14 | 20,14 | 0,95% | - |
| 11.11.2025 | 19,95 | 19,95 | 19,95 | 19,95 | -0,30% | - |
| 10.11.2025 | 20,01 | 20,01 | 20,01 | 20,01 | -0,94% | - |
| 07.11.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 0,25% | - |
| 06.11.2025 | 19,34 | 20,15 | 19,34 | 20,15 | 4,24% | - |
| 05.11.2025 | 19,33 | 19,33 | 19,33 | 19,33 | -0,67% | - |
| 04.11.2025 | 19,46 | 19,46 | 19,46 | 19,46 | -0,71% | - |
| 03.11.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,66% | 370,00 |
| 31.10.2025 | 19,93 | 19,93 | 19,93 | 19,93 | -1,29% | - |
| 30.10.2025 | 20,19 | 20,19 | 20,19 | 20,19 | -0,10% | - |
| 29.10.2025 | 20,21 | 20,21 | 20,21 | 20,21 | 0,70% | - |
| 28.10.2025 | 20,07 | 20,07 | 20,07 | 20,07 | -0,99% | - |
| 27.10.2025 | 20,27 | 20,27 | 20,27 | 20,27 | -1,12% | - |
| 24.10.2025 | 20,50 | 20,50 | 20,50 | 20,50 | -0,58% | - |
| 23.10.2025 | 20,62 | 20,62 | 20,62 | 20,62 | 0,39% | - |
| 22.10.2025 | 20,54 | 20,54 | 20,54 | 20,54 | 0,59% | - |
| 21.10.2025 | 20,42 | 20,42 | 20,42 | 20,42 | -1,26% | - |
| 20.10.2025 | 20,68 | 20,68 | 20,68 | 20,68 | 2,43% | - |
| 17.10.2025 | 20,03 | 20,19 | 19,80 | 20,19 | -0,88% | 80,00 |
| 16.10.2025 | 20,20 | 20,37 | 20,20 | 20,37 | -2,21% | - |
| 15.10.2025 | 20,04 | 20,83 | 20,04 | 20,83 | 1,56% | - |
| 14.10.2025 | 20,51 | 20,51 | 20,51 | 20,51 | 0,89% | - |
| 13.10.2025 | 20,33 | 20,33 | 20,33 | 20,33 | -0,29% | - |
| 10.10.2025 | 20,19 | 20,39 | 20,19 | 20,39 | 1,70% | 25,00 |
| 09.10.2025 | 19,85 | 20,05 | 19,85 | 20,05 | 0,43% | 500,00 |
| 08.10.2025 | 19,97 | 19,97 | 19,97 | 19,97 | -0,22% | - |
| 07.10.2025 | 19,72 | 20,01 | 19,72 | 20,01 | 0,55% | 80,00 |
| 06.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 0,61% | 125,00 |
| 03.10.2025 | 19,78 | 19,78 | 19,78 | 19,78 | -0,65% | - |
| 02.10.2025 | 19,91 | 19,91 | 19,91 | 19,91 | -0,13% | - |
| 01.10.2025 | 19,73 | 19,94 | 19,73 | 19,94 | 0,83% | 75,00 |
| 30.09.2025 | 19,73 | 19,77 | 19,73 | 19,77 | 0,61% | - |
| 29.09.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,03% | - |
| 26.09.2025 | 19,65 | 19,65 | 19,65 | 19,65 | 0,92% | - |
| 25.09.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -2,48% | - |
| 24.09.2025 | 19,70 | 19,96 | 19,70 | 19,96 | 2,52% | 1.300,00 |
| 23.09.2025 | 19,47 | 19,47 | 19,47 | 19,47 | -0,66% | - |
| 22.09.2025 | 19,68 | 19,68 | 19,60 | 19,60 | 0,41% | 200,00 |