18,594€
-1,38%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,93 | 18,93 | 18,54 | 18,58 | -1,45% | - |
| 08.07.2026 | 18,72 | 18,85 | 18,72 | 18,85 | 3,73% | - |
| 07.07.2026 | 18,18 | 18,18 | 18,18 | 18,18 | -1,75% | - |
| 06.07.2026 | 18,62 | 18,62 | 18,50 | 18,50 | -0,88% | 300,00 |
| 03.07.2026 | 18,66 | 18,66 | 18,66 | 18,66 | 0,10% | - |
| 02.07.2026 | 18,65 | 18,65 | 18,65 | 18,65 | -0,36% | - |
| 01.07.2026 | 18,71 | 18,71 | 18,71 | 18,71 | -3,86% | - |
| 30.06.2026 | 19,47 | 19,47 | 19,47 | 19,47 | -3,27% | - |
| 29.06.2026 | 20,13 | 20,13 | 20,13 | 20,13 | -0,57% | - |
| 26.06.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -0,22% | - |
| 25.06.2026 | 20,31 | 20,31 | 20,29 | 20,29 | 0,62% | 55,00 |
| 24.06.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 2,37% | - |
| 23.06.2026 | 19,69 | 19,69 | 19,69 | 19,69 | -1,07% | - |
| 22.06.2026 | 20,09 | 20,09 | 19,91 | 19,91 | -1,60% | 2.000,00 |
| 19.06.2026 | 20,23 | 20,23 | 20,23 | 20,23 | 1,10% | - |
| 18.06.2026 | 20,01 | 20,01 | 20,01 | 20,01 | -2,01% | - |
| 17.06.2026 | 20,42 | 20,42 | 20,42 | 20,42 | -0,32% | - |
| 16.06.2026 | 20,68 | 20,68 | 20,49 | 20,49 | -2,15% | 380,00 |
| 15.06.2026 | 20,94 | 20,94 | 20,94 | 20,94 | -1,04% | - |
| 12.06.2026 | 21,16 | 21,16 | 21,16 | 21,16 | -1,05% | - |
| 11.06.2026 | 21,38 | 21,38 | 21,38 | 21,38 | 1,06% | - |
| 10.06.2026 | 21,16 | 21,16 | 21,16 | 21,16 | 1,34% | - |
| 09.06.2026 | 20,88 | 20,88 | 20,88 | 20,88 | -2,57% | - |
| 08.06.2026 | 20,99 | 21,43 | 20,99 | 21,43 | 3,18% | 300,00 |
| 05.06.2026 | 20,63 | 20,77 | 20,63 | 20,77 | -1,24% | - |
| 04.06.2026 | 21,03 | 21,03 | 21,03 | 21,03 | -1,89% | - |
| 03.06.2026 | 21,08 | 21,43 | 21,08 | 21,43 | 0,37% | 85,00 |
| 02.06.2026 | 21,35 | 21,35 | 21,35 | 21,35 | -1,50% | - |
| 01.06.2026 | 21,53 | 21,68 | 20,94 | 21,68 | 1,71% | 2.696,00 |
| 29.05.2026 | 21,31 | 21,31 | 21,31 | 21,31 | -0,40% | - |
| 28.05.2026 | 21,53 | 21,83 | 21,40 | 21,40 | 0,78% | 100,00 |
| 27.05.2026 | 21,23 | 21,23 | 21,23 | 21,23 | -0,49% | - |
| 26.05.2026 | 20,88 | 21,35 | 20,88 | 21,34 | 2,13% | 50,00 |
| 25.05.2026 | 20,89 | 20,89 | 20,89 | 20,89 | -0,26% | - |
| 22.05.2026 | 20,95 | 20,95 | 20,95 | 20,95 | 1,31% | - |
| 21.05.2026 | 20,68 | 20,68 | 20,68 | 20,68 | -0,22% | - |
| 20.05.2026 | 20,57 | 20,72 | 20,57 | 20,72 | 0,90% | - |
| 19.05.2026 | 20,33 | 20,54 | 20,33 | 20,54 | 1,56% | - |
| 18.05.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -2,15% | - |
| 15.05.2026 | 20,62 | 20,67 | 20,62 | 20,67 | -0,55% | 150,00 |
| 14.05.2026 | 20,78 | 20,78 | 20,78 | 20,78 | -1,82% | - |
| 13.05.2026 | 20,76 | 21,17 | 20,76 | 21,17 | 1,27% | 50,00 |
| 12.05.2026 | 20,54 | 20,90 | 20,54 | 20,90 | 2,33% | 25,00 |
| 11.05.2026 | 20,43 | 20,43 | 20,43 | 20,43 | -2,09% | - |
| 08.05.2026 | 20,86 | 20,86 | 20,86 | 20,86 | 1,36% | - |
| 07.05.2026 | 20,58 | 20,58 | 20,58 | 20,58 | -0,41% | - |
| 06.05.2026 | 20,60 | 20,67 | 20,47 | 20,67 | 0,63% | 110,00 |
| 05.05.2026 | 20,54 | 20,54 | 20,54 | 20,54 | 0,17% | 100,00 |
| 04.05.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 2,27% | - |
| 30.04.2026 | 20,00 | 20,05 | 20,00 | 20,05 | -0,77% | 100,00 |
| 29.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | - |
| 28.04.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -1,94% | - |
| 27.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -0,24% | - |
| 24.04.2026 | 20,65 | 20,65 | 20,65 | 20,65 | 1,23% | - |
| 23.04.2026 | 20,30 | 20,40 | 20,30 | 20,40 | -0,49% | - |
| 22.04.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,24% | - |
| 21.04.2026 | 20,45 | 20,45 | 20,45 | 20,45 | 0,00% | - |
| 20.04.2026 | 20,50 | 20,50 | 20,34 | 20,45 | -0,51% | 250,00 |
| 17.04.2026 | 20,56 | 20,56 | 20,45 | 20,56 | 0,51% | 1.550,00 |
| 16.04.2026 | 20,45 | 20,45 | 20,45 | 20,45 | -0,92% | - |
| 15.04.2026 | 20,20 | 20,64 | 20,20 | 20,64 | 3,05% | 146,00 |
| 14.04.2026 | 20,03 | 20,03 | 20,03 | 20,03 | -0,02% | - |
| 13.04.2026 | 19,89 | 20,04 | 19,89 | 20,04 | -0,57% | 555,00 |
| 10.04.2026 | 20,39 | 20,86 | 20,15 | 20,15 | -1,99% | 750,00 |
| 09.04.2026 | 20,56 | 20,56 | 20,56 | 20,56 | 0,83% | - |
| 08.04.2026 | 20,79 | 20,79 | 20,39 | 20,39 | -2,77% | - |
| 07.04.2026 | 20,94 | 20,97 | 20,94 | 20,97 | 0,10% | 100,00 |
| 02.04.2026 | 21,72 | 21,72 | 20,95 | 20,95 | -3,19% | 100,00 |
| 01.04.2026 | 21,80 | 21,80 | 21,64 | 21,64 | -1,01% | - |
| 31.03.2026 | 21,74 | 21,86 | 21,74 | 21,86 | -0,09% | - |
| 30.03.2026 | 21,88 | 21,88 | 21,88 | 21,88 | 0,41% | - |
| 27.03.2026 | 21,79 | 21,79 | 21,79 | 21,79 | -0,18% | - |
| 26.03.2026 | 21,83 | 21,83 | 21,83 | 21,83 | -0,64% | - |
| 25.03.2026 | 21,97 | 21,97 | 21,97 | 21,97 | -0,81% | - |
| 24.03.2026 | 22,15 | 22,15 | 22,15 | 22,15 | 0,14% | - |
| 23.03.2026 | 22,11 | 22,12 | 22,11 | 22,12 | -0,67% | 1.000,00 |
| 20.03.2026 | 22,15 | 22,27 | 22,15 | 22,27 | -0,67% | - |
| 19.03.2026 | 22,42 | 22,42 | 22,42 | 22,42 | 0,76% | - |
| 18.03.2026 | 22,25 | 22,25 | 22,25 | 22,25 | -0,67% | - |
| 17.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -1,23% | - |
| 16.03.2026 | 22,21 | 22,68 | 22,21 | 22,68 | 1,02% | 23,00 |
| 13.03.2026 | 22,45 | 22,45 | 22,45 | 22,45 | 1,31% | - |
| 12.03.2026 | 22,16 | 22,16 | 22,16 | 22,16 | -1,38% | - |
| 11.03.2026 | 22,68 | 23,06 | 22,47 | 22,47 | -0,97% | 100,00 |
| 10.03.2026 | 21,99 | 22,69 | 21,99 | 22,69 | 2,76% | 9,00 |
| 09.03.2026 | 22,08 | 22,08 | 22,08 | 22,08 | -1,08% | - |
| 06.03.2026 | 22,32 | 22,32 | 22,32 | 22,32 | -1,06% | - |
| 05.03.2026 | 22,28 | 22,56 | 22,28 | 22,56 | -0,62% | - |
| 04.03.2026 | 22,55 | 22,70 | 22,55 | 22,70 | 2,25% | 55,00 |
| 03.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -1,42% | - |
| 02.03.2026 | 22,11 | 22,52 | 22,11 | 22,52 | 2,60% | 56,00 |
| 27.02.2026 | 21,53 | 21,95 | 21,53 | 21,95 | 1,90% | - |
| 26.02.2026 | 21,54 | 21,54 | 21,54 | 21,54 | -1,91% | - |
| 25.02.2026 | 21,96 | 21,96 | 21,96 | 21,96 | -0,95% | - |
| 24.02.2026 | 22,07 | 22,17 | 22,07 | 22,17 | 0,77% | - |
| 23.02.2026 | 21,60 | 22,00 | 21,60 | 22,00 | 1,43% | 100,00 |
| 20.02.2026 | 21,69 | 21,69 | 21,69 | 21,69 | -0,09% | - |
| 19.02.2026 | 21,71 | 21,71 | 21,71 | 21,71 | 0,00% | - |
| 18.02.2026 | 21,50 | 21,71 | 21,50 | 21,71 | 0,37% | - |
| 17.02.2026 | 21,50 | 21,63 | 21,50 | 21,63 | 0,37% | 486,00 |