Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -2,27% | - |
| 19.10.2026 | 18,11 | 18,11 | 18,11 | 18,11 | 0,57% | - |
| 16.10.2026 | 17,97 | 18,01 | 17,97 | 18,01 | 0,33% | 224,00 |
| 15.10.2026 | 17,70 | 17,95 | 17,70 | 17,95 | 2,28% | - |
| 14.10.2026 | 17,45 | 17,55 | 17,45 | 17,55 | 2,03% | - |
| 13.10.2026 | 16,90 | 17,20 | 16,90 | 17,20 | 2,67% | - |
| 12.10.2026 | 16,87 | 16,87 | 16,75 | 16,75 | -5,89% | 200,00 |
| 09.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 08.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | 0,00% | - |
| 07.10.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,28% | - |
| 06.10.2026 | 17,85 | 17,85 | 17,85 | 17,85 | -0,28% | - |
| 05.10.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,07% | - |
| 02.10.2026 | 17,78 | 18,09 | 17,78 | 18,09 | 1,87% | 82,00 |
| 01.10.2026 | 18,10 | 18,10 | 17,76 | 17,76 | -1,32% | 150,00 |
| 30.09.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 29.09.2026 | 18,30 | 18,50 | 18,30 | 18,50 | 0,54% | 15,00 |
| 28.09.2026 | 18,38 | 18,40 | 18,38 | 18,40 | -0,54% | 4.000,00 |
| 25.09.2026 | 18,66 | 18,66 | 18,50 | 18,50 | -1,87% | 6.000,00 |
| 24.09.2026 | 18,85 | 18,85 | 18,85 | 18,85 | -2,11% | - |
| 23.09.2026 | 18,91 | 19,26 | 18,91 | 19,26 | 1,38% | 55,00 |
| 22.09.2026 | 19,08 | 19,08 | 19,00 | 19,00 | -1,06% | 263,00 |
| 21.09.2026 | 19,20 | 19,20 | 19,20 | 19,20 | -0,79% | - |
| 18.09.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -0,25% | - |
| 17.09.2026 | 19,40 | 19,40 | 19,40 | 19,40 | -1,32% | - |
| 16.09.2026 | 19,77 | 19,77 | 19,66 | 19,66 | -2,53% | 160,00 |
| 15.09.2026 | 20,17 | 20,17 | 20,17 | 20,17 | -0,88% | - |
| 14.09.2026 | 20,10 | 20,35 | 20,10 | 20,35 | 1,70% | - |
| 11.09.2026 | 20,01 | 20,01 | 20,01 | 20,01 | -0,07% | - |
| 10.09.2026 | 20,03 | 20,03 | 20,03 | 20,03 | -1,06% | - |
| 09.09.2026 | 20,24 | 20,24 | 20,24 | 20,24 | -2,22% | - |
| 08.09.2026 | 20,19 | 20,70 | 20,19 | 20,70 | 2,37% | 200,00 |
| 07.09.2026 | 20,22 | 20,22 | 20,22 | 20,22 | -0,79% | - |
| 04.09.2026 | 20,38 | 20,38 | 20,38 | 20,38 | 0,20% | - |
| 03.09.2026 | 20,08 | 20,34 | 20,08 | 20,34 | 1,12% | 938,00 |
| 02.09.2026 | 20,12 | 20,12 | 20,12 | 20,12 | -0,72% | - |
| 01.09.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 0,95% | - |
| 31.08.2026 | 20,07 | 20,07 | 20,07 | 20,07 | 0,25% | - |
| 28.08.2026 | 20,02 | 20,02 | 20,02 | 20,02 | -0,35% | - |
| 27.08.2026 | 20,09 | 20,09 | 20,09 | 20,09 | 1,66% | - |
| 26.08.2026 | 19,76 | 19,76 | 19,76 | 19,76 | -2,39% | 60,00 |
| 25.08.2026 | 20,39 | 20,39 | 20,25 | 20,25 | 0,02% | - |
| 24.08.2026 | 20,00 | 20,24 | 20,00 | 20,24 | -0,59% | 409,00 |
| 21.08.2026 | 20,12 | 20,36 | 20,12 | 20,36 | 0,84% | - |
| 20.08.2026 | 20,20 | 20,24 | 20,19 | 20,19 | 0,22% | 110,00 |
| 19.08.2026 | 20,05 | 20,15 | 20,05 | 20,15 | 0,42% | - |
| 18.08.2026 | 20,06 | 20,06 | 20,06 | 20,06 | -0,25% | - |
| 17.08.2026 | 20,11 | 20,11 | 20,11 | 20,11 | -0,96% | - |
| 14.08.2026 | 20,13 | 20,31 | 20,13 | 20,31 | 1,42% | - |
| 13.08.2026 | 19,98 | 20,02 | 19,98 | 20,02 | -0,69% | - |
| 12.08.2026 | 20,16 | 20,16 | 20,16 | 20,16 | 3,78% | - |
| 11.08.2026 | 19,43 | 19,43 | 19,43 | 19,43 | -0,85% | - |
| 10.08.2026 | 19,59 | 19,59 | 19,59 | 19,59 | -0,18% | - |
| 07.08.2026 | 19,63 | 19,63 | 19,63 | 19,63 | -0,83% | - |
| 06.08.2026 | 19,05 | 19,79 | 19,05 | 19,79 | 4,43% | 500,00 |
| 05.08.2026 | 19,06 | 19,06 | 18,95 | 18,95 | 1,17% | 300,00 |
| 04.08.2026 | 18,98 | 18,98 | 18,73 | 18,73 | 0,12% | 267,00 |
| 03.08.2026 | 18,71 | 18,71 | 18,71 | 18,71 | -0,81% | - |
| 31.07.2026 | 18,86 | 18,86 | 18,86 | 18,86 | -3,02% | - |
| 30.07.2026 | 19,45 | 19,45 | 19,45 | 19,45 | 2,27% | - |
| 29.07.2026 | 19,02 | 19,02 | 19,02 | 19,02 | 2,26% | - |
| 28.07.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -0,82% | - |
| 27.07.2026 | 18,73 | 18,75 | 18,73 | 18,75 | 1,03% | - |
| 24.07.2026 | 18,56 | 18,56 | 18,56 | 18,56 | -1,04% | - |
| 23.07.2026 | 18,66 | 18,76 | 18,66 | 18,76 | -1,23% | - |
| 22.07.2026 | 19,02 | 19,02 | 18,99 | 18,99 | -0,11% | 500,00 |
| 21.07.2026 | 19,01 | 19,01 | 19,01 | 19,01 | -1,76% | - |
| 20.07.2026 | 19,35 | 19,35 | 19,35 | 19,35 | -0,58% | - |
| 17.07.2026 | 19,27 | 19,46 | 19,27 | 19,46 | 1,96% | 50,00 |
| 16.07.2026 | 18,95 | 19,09 | 18,70 | 19,09 | 0,99% | 550,00 |
| 15.07.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 14.07.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -0,43% | - |
| 13.07.2026 | 18,62 | 19,08 | 18,62 | 19,08 | 1,68% | 100,00 |
| 10.07.2026 | 18,70 | 18,77 | 18,70 | 18,77 | 0,13% | 802,00 |
| 09.07.2026 | 18,74 | 18,74 | 18,74 | 18,74 | -0,59% | - |
| 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 |