20,160€
1,87%
Echtzeit-Aktienkurs BCE
Bid:
Ask:
Aktienkurse zur BCE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,79 | 20,48 | 19,60 | 20,15 | 1,72% | 40,00 |
| 08.05.2025 | 18,80 | 20,18 | 18,48 | 19,81 | 5,44% | - |
| 07.05.2025 | 18,98 | 19,16 | 18,60 | 18,78 | -0,95% | - |
| 06.05.2025 | 18,86 | 19,32 | 18,74 | 18,96 | 0,28% | - |
| 05.05.2025 | 18,89 | 18,99 | 18,58 | 18,91 | -0,36% | - |
| 02.05.2025 | 19,00 | 19,11 | 18,66 | 18,98 | -3,19% | - |
| 30.04.2025 | 19,28 | 19,65 | 19,07 | 19,60 | 1,87% | - |
| 29.04.2025 | 19,09 | 19,45 | 19,00 | 19,24 | 0,85% | - |
| 28.04.2025 | 18,98 | 19,24 | 18,96 | 19,08 | 0,03% | - |
| 25.04.2025 | 19,44 | 19,51 | 18,79 | 19,08 | -1,31% | - |
| 24.04.2025 | 19,53 | 19,65 | 19,27 | 19,33 | -1,44% | - |
| 23.04.2025 | 19,55 | 19,88 | 19,24 | 19,61 | 0,69% | 1.200,00 |
| 22.04.2025 | 19,36 | 19,70 | 19,36 | 19,48 | 0,60% | 200,00 |
| 17.04.2025 | 19,05 | 19,48 | 19,02 | 19,36 | 2,05% | 1.668,00 |
| 16.04.2025 | 18,66 | 19,22 | 18,60 | 18,97 | 0,77% | 995,00 |
| 15.04.2025 | 19,04 | 19,26 | 18,80 | 18,83 | -1,25% | - |
| 14.04.2025 | 18,75 | 19,17 | 18,68 | 19,06 | 0,87% | - |
| 11.04.2025 | 18,61 | 19,20 | 18,31 | 18,90 | 1,22% | - |
| 10.04.2025 | 19,14 | 19,17 | 18,39 | 18,67 | -2,62% | 1.350,00 |
| 09.04.2025 | 18,87 | 19,52 | 18,34 | 19,17 | 0,62% | - |
| 08.04.2025 | 20,14 | 20,94 | 18,81 | 19,06 | -5,83% | 150,00 |
| 07.04.2025 | 20,29 | 20,61 | 19,81 | 20,24 | -2,60% | 150,00 |
| 04.04.2025 | 20,40 | 21,12 | 20,14 | 20,78 | 1,07% | - |
| 03.04.2025 | 19,95 | 20,61 | 19,53 | 20,56 | 2,16% | - |
| 02.04.2025 | 21,10 | 21,14 | 19,94 | 20,12 | -4,76% | 1.200,00 |
| 01.04.2025 | 21,18 | 21,38 | 21,01 | 21,13 | -0,47% | - |
| 31.03.2025 | 21,20 | 21,59 | 20,92 | 21,23 | 0,76% | - |
| 28.03.2025 | 21,45 | 21,56 | 21,06 | 21,07 | -1,50% | - |
| 27.03.2025 | 21,07 | 21,50 | 20,86 | 21,39 | 1,93% | - |
| 26.03.2025 | 20,88 | 21,10 | 20,83 | 20,98 | 0,05% | - |
| 25.03.2025 | 20,85 | 21,00 | 20,76 | 20,97 | -0,24% | - |
| 24.03.2025 | 20,95 | 21,18 | 20,85 | 21,02 | -0,31% | 225,00 |
| 21.03.2025 | 21,25 | 21,34 | 20,92 | 21,09 | -0,68% | - |
| 20.03.2025 | 21,53 | 21,68 | 21,07 | 21,23 | -1,42% | - |
| 19.03.2025 | 21,79 | 21,91 | 21,44 | 21,54 | -1,37% | - |
| 18.03.2025 | 21,67 | 22,00 | 21,54 | 21,84 | -0,64% | - |
| 17.03.2025 | 21,59 | 21,98 | 21,38 | 21,98 | 2,19% | - |
| 14.03.2025 | 22,48 | 22,48 | 21,42 | 21,51 | -4,63% | 1.200,00 |
| 13.03.2025 | 22,40 | 22,82 | 22,31 | 22,55 | -0,31% | - |
| 12.03.2025 | 22,79 | 22,88 | 22,28 | 22,62 | 0,09% | - |
| 11.03.2025 | 23,18 | 23,41 | 22,40 | 22,60 | -2,98% | 1.104,00 |
| 10.03.2025 | 22,82 | 23,40 | 22,68 | 23,30 | 2,01% | - |
| 07.03.2025 | 22,64 | 23,14 | 22,49 | 22,84 | 0,62% | - |
| 06.03.2025 | 21,96 | 22,75 | 21,73 | 22,70 | 3,28% | - |
| 05.03.2025 | 22,18 | 22,46 | 21,94 | 21,98 | -1,24% | - |
| 04.03.2025 | 22,36 | 22,59 | 21,96 | 22,25 | -0,16% | - |
| 03.03.2025 | 22,21 | 22,49 | 22,06 | 22,29 | 0,09% | - |
| 28.02.2025 | 22,51 | 22,84 | 22,21 | 22,27 | -0,98% | 831,00 |
| 27.02.2025 | 22,35 | 22,59 | 22,22 | 22,49 | 0,85% | - |
| 26.02.2025 | 22,82 | 23,09 | 22,09 | 22,30 | -1,96% | - |
| 25.02.2025 | 22,99 | 23,09 | 22,72 | 22,74 | -1,07% | - |
| 24.02.2025 | 22,80 | 23,27 | 22,79 | 22,99 | 0,33% | - |
| 21.02.2025 | 22,47 | 23,04 | 22,42 | 22,91 | 2,28% | 750,00 |
| 20.02.2025 | 22,47 | 22,53 | 22,25 | 22,40 | -0,36% | - |
| 19.02.2025 | 22,38 | 22,70 | 22,18 | 22,48 | 0,56% | 1.750,00 |
| 18.02.2025 | 22,85 | 22,86 | 22,33 | 22,36 | -1,67% | - |
| 17.02.2025 | 22,72 | 22,82 | 22,71 | 22,74 | 0,07% | - |
| 14.02.2025 | 22,59 | 22,84 | 22,42 | 22,72 | 0,62% | 1.294,00 |
| 13.02.2025 | 22,34 | 22,83 | 22,29 | 22,58 | 0,85% | - |
| 12.02.2025 | 22,09 | 22,44 | 21,94 | 22,39 | 1,43% | - |
| 11.02.2025 | 21,79 | 22,13 | 21,58 | 22,08 | 1,05% | 816,00 |
| 10.02.2025 | 21,44 | 22,08 | 21,42 | 21,85 | 1,87% | 300,00 |
| 07.02.2025 | 22,68 | 22,74 | 21,32 | 21,45 | -5,32% | 2.000,00 |
| 06.02.2025 | 24,05 | 24,60 | 22,41 | 22,65 | -5,74% | - |
| 05.02.2025 | 23,50 | 24,07 | 23,37 | 24,03 | 2,39% | 700,00 |
| 04.02.2025 | 23,36 | 23,74 | 23,21 | 23,47 | 0,43% | - |
| 03.02.2025 | 23,23 | 23,40 | 22,45 | 23,37 | 1,85% | - |
| 31.01.2025 | 23,03 | 23,25 | 22,86 | 22,95 | -0,07% | 3.200,00 |
| 30.01.2025 | 22,69 | 23,20 | 22,69 | 22,96 | 0,83% | - |
| 29.01.2025 | 22,90 | 23,06 | 22,77 | 22,77 | -0,65% | - |
| 28.01.2025 | 23,05 | 23,39 | 22,89 | 22,92 | -0,02% | - |
| 27.01.2025 | 22,51 | 23,08 | 22,27 | 22,93 | 2,25% | 444,00 |
| 24.01.2025 | 22,20 | 22,49 | 22,05 | 22,42 | 0,58% | - |
| 23.01.2025 | 22,23 | 22,55 | 22,19 | 22,29 | 0,18% | - |
| 22.01.2025 | 22,48 | 22,48 | 22,08 | 22,25 | -0,96% | - |
| 21.01.2025 | 22,33 | 22,74 | 21,92 | 22,47 | -0,38% | - |
| 20.01.2025 | 22,46 | 22,67 | 22,27 | 22,55 | 0,07% | - |
| 17.01.2025 | 22,21 | 22,54 | 22,08 | 22,54 | 1,78% | - |
| 16.01.2025 | 22,08 | 22,25 | 21,85 | 22,14 | 0,39% | - |
| 15.01.2025 | 21,94 | 22,24 | 21,77 | 22,06 | 0,71% | - |
| 14.01.2025 | 22,67 | 22,70 | 21,26 | 21,90 | -3,57% | - |
| 13.01.2025 | 22,47 | 22,91 | 22,32 | 22,71 | 1,34% | - |
| 10.01.2025 | 22,99 | 22,99 | 22,35 | 22,41 | -1,41% | - |
| 09.01.2025 | 22,90 | 23,00 | 22,55 | 22,73 | -0,83% | - |
| 08.01.2025 | 23,09 | 23,20 | 22,71 | 22,92 | -0,63% | - |
| 07.01.2025 | 23,01 | 23,27 | 22,95 | 23,07 | 0,11% | - |
| 06.01.2025 | 23,10 | 23,38 | 22,84 | 23,04 | -0,26% | - |
| 03.01.2025 | 22,63 | 23,11 | 22,21 | 23,10 | 1,85% | - |
| 02.01.2025 | 22,36 | 22,91 | 21,75 | 22,68 | 4,73% | - |
| 30.12.2024 | 21,67 | 21,80 | 21,49 | 21,66 | -0,32% | - |
| 27.12.2024 | 21,97 | 22,10 | 21,58 | 21,73 | -1,03% | - |
| 23.12.2024 | 22,21 | 22,59 | 21,66 | 21,95 | -1,22% | - |
| 20.12.2024 | 22,29 | 22,44 | 22,02 | 22,22 | -0,80% | 495,00 |
| 19.12.2024 | 22,54 | 22,79 | 22,17 | 22,40 | -0,88% | 918,00 |
| 18.12.2024 | 22,45 | 22,63 | 21,98 | 22,60 | 0,42% | - |
| 17.12.2024 | 22,73 | 22,80 | 22,16 | 22,51 | -0,95% | - |
| 16.12.2024 | 23,89 | 24,15 | 22,68 | 22,72 | -6,54% | 600,00 |
| 13.12.2024 | 24,69 | 24,76 | 24,05 | 24,31 | -1,50% | - |
| 12.12.2024 | 24,72 | 24,94 | 24,35 | 24,68 | -0,36% | 1.998,00 |
| 11.12.2024 | 25,02 | 25,40 | 24,75 | 24,77 | -1,49% | - |