19,775€
-1,42%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 20,05 | 20,13 | 19,78 | 19,78 | -1,59% | - |
| 15.12.2025 | 20,20 | 20,25 | 19,84 | 20,10 | -0,77% | - |
| 12.12.2025 | 19,95 | 20,31 | 19,95 | 20,25 | 2,36% | - |
| 11.12.2025 | 19,86 | 19,91 | 19,73 | 19,78 | -0,15% | - |
| 10.12.2025 | 19,89 | 20,12 | 19,81 | 19,81 | -0,34% | - |
| 09.12.2025 | 20,27 | 20,55 | 19,88 | 19,88 | -0,47% | 200,00 |
| 08.12.2025 | 20,22 | 20,24 | 19,92 | 19,97 | -1,07% | - |
| 05.12.2025 | 19,91 | 20,28 | 19,90 | 20,19 | 2,18% | - |
| 03.12.2025 | 20,11 | 20,36 | 19,76 | 19,76 | -1,10% | - |
| 02.12.2025 | 20,23 | 20,28 | 19,92 | 19,98 | -0,79% | - |
| 01.12.2025 | 20,27 | 20,29 | 20,03 | 20,14 | -0,37% | - |
| 28.11.2025 | 20,04 | 20,35 | 19,97 | 20,22 | 0,45% | - |
| 27.11.2025 | 20,02 | 20,18 | 20,00 | 20,13 | 0,27% | - |
| 26.11.2025 | 19,91 | 20,09 | 19,74 | 20,07 | 0,54% | - |
| 25.11.2025 | 19,99 | 20,22 | 19,92 | 19,96 | -0,09% | - |
| 24.11.2025 | 20,11 | 20,20 | 19,83 | 19,98 | 0,28% | - |
| 21.11.2025 | 19,95 | 19,96 | 19,74 | 19,93 | 0,21% | - |
| 19.11.2025 | 19,88 | 19,92 | 19,81 | 19,88 | -0,30% | - |
| 18.11.2025 | 19,87 | 19,95 | 19,61 | 19,94 | 0,70% | - |
| 17.11.2025 | 19,67 | 19,83 | 19,58 | 19,81 | 0,94% | - |
| 14.11.2025 | 19,84 | 20,03 | 19,60 | 19,62 | -0,65% | - |
| 13.11.2025 | 19,70 | 19,79 | 19,53 | 19,75 | 0,42% | - |
| 12.11.2025 | 20,23 | 20,43 | 19,66 | 19,67 | -2,50% | - |
| 11.11.2025 | 19,85 | 20,28 | 19,62 | 20,17 | 2,41% | - |
| 10.11.2025 | 20,09 | 20,13 | 19,70 | 19,70 | -1,42% | - |
| 07.11.2025 | 20,13 | 20,14 | 19,79 | 19,98 | -0,01% | - |
| 06.11.2025 | 19,45 | 20,61 | 19,43 | 19,98 | 1,83% | - |
| 05.11.2025 | 19,41 | 19,73 | 19,32 | 19,62 | -0,58% | - |
| 04.11.2025 | 19,67 | 19,74 | 19,66 | 19,74 | 0,47% | - |
| 03.11.2025 | 19,86 | 19,95 | 19,40 | 19,64 | -0,59% | - |
| 31.10.2025 | 19,99 | 20,23 | 19,76 | 19,76 | -1,45% | - |
| 30.10.2025 | 20,23 | 20,36 | 20,05 | 20,05 | 0,25% | - |
| 29.10.2025 | 20,25 | 20,41 | 20,00 | 20,00 | -1,70% | - |
| 28.10.2025 | 20,13 | 20,35 | 19,98 | 20,35 | 0,63% | - |
| 27.10.2025 | 20,48 | 20,55 | 20,09 | 20,22 | -1,18% | - |
| 24.10.2025 | 20,60 | 20,61 | 20,40 | 20,46 | -0,82% | - |
| 23.10.2025 | 20,72 | 20,90 | 20,55 | 20,63 | -0,82% | - |
| 22.10.2025 | 20,63 | 20,99 | 20,58 | 20,80 | 1,96% | - |
| 21.10.2025 | 20,50 | 20,65 | 20,40 | 20,40 | 0,15% | - |
| 20.10.2025 | 20,84 | 20,95 | 20,37 | 20,37 | -2,11% | 50,00 |
| 17.10.2025 | 20,14 | 20,95 | 20,04 | 20,81 | 2,39% | - |
| 16.10.2025 | 20,30 | 20,39 | 20,24 | 20,33 | 0,72% | - |
| 15.10.2025 | 20,12 | 21,14 | 20,04 | 20,18 | 0,75% | - |
| 14.10.2025 | 20,90 | 21,20 | 19,40 | 20,03 | -4,44% | - |
| 13.10.2025 | 20,58 | 21,04 | 20,44 | 20,96 | 3,61% | 4.350,00 |
| 09.10.2025 | 19,94 | 20,26 | 19,83 | 20,23 | 1,66% | - |
| 07.10.2025 | 19,79 | 20,00 | 19,75 | 19,90 | 0,75% | 70,00 |
| 06.10.2025 | 19,95 | 20,12 | 19,58 | 19,75 | -0,42% | - |
| 03.10.2025 | 19,86 | 19,97 | 19,69 | 19,84 | 0,38% | - |
| 02.10.2025 | 19,98 | 20,00 | 19,73 | 19,76 | -0,83% | - |
| 01.10.2025 | 19,84 | 20,07 | 19,77 | 19,93 | 0,36% | - |
| 30.09.2025 | 19,80 | 19,96 | 19,67 | 19,85 | 0,39% | - |
| 29.09.2025 | 19,75 | 19,87 | 19,63 | 19,78 | 0,09% | - |
| 26.09.2025 | 19,75 | 19,79 | 19,57 | 19,76 | -0,35% | - |
| 25.09.2025 | 19,71 | 19,88 | 19,61 | 19,83 | 1,31% | - |
| 24.09.2025 | 19,77 | 19,84 | 19,56 | 19,57 | 1,94% | - |
| 23.09.2025 | 19,52 | 19,76 | 19,20 | 19,20 | -2,24% | - |
| 22.09.2025 | 19,75 | 19,94 | 19,54 | 19,64 | 0,10% | - |
| 19.09.2025 | 19,63 | 19,86 | 19,54 | 19,62 | -0,68% | - |
| 18.09.2025 | 19,97 | 20,00 | 19,57 | 19,76 | 0,08% | - |
| 17.09.2025 | 19,73 | 19,74 | 19,73 | 19,74 | -1,30% | - |
| 16.09.2025 | 20,12 | 20,12 | 19,62 | 20,00 | -0,35% | 150,00 |
| 15.09.2025 | 20,46 | 20,66 | 20,02 | 20,07 | -3,09% | - |
| 12.09.2025 | 20,72 | 20,72 | 20,66 | 20,71 | 0,68% | - |
| 11.09.2025 | 20,65 | 20,73 | 20,56 | 20,57 | 0,24% | - |
| 10.09.2025 | 20,64 | 20,69 | 20,50 | 20,52 | -0,75% | - |
| 08.09.2025 | 21,04 | 21,10 | 20,31 | 20,68 | -1,41% | - |
| 05.09.2025 | 21,02 | 21,13 | 20,82 | 20,97 | -0,71% | - |
| 04.09.2025 | 21,04 | 21,21 | 20,84 | 21,12 | 0,86% | - |
| 03.09.2025 | 20,94 | 21,06 | 20,87 | 20,94 | 0,14% | - |
| 02.09.2025 | 21,31 | 21,44 | 20,91 | 20,91 | -1,51% | - |
| 01.09.2025 | 21,30 | 21,35 | 21,23 | 21,23 | 0,62% | - |
| 29.08.2025 | 21,24 | 21,41 | 21,10 | 21,10 | -0,19% | - |
| 28.08.2025 | 21,50 | 21,53 | 21,13 | 21,14 | -1,51% | - |
| 27.08.2025 | 21,45 | 21,63 | 21,42 | 21,47 | 0,37% | - |
| 26.08.2025 | 21,68 | 21,72 | 21,35 | 21,39 | -1,61% | - |
| 25.08.2025 | 21,82 | 21,85 | 21,52 | 21,74 | 0,00% | - |
| 22.08.2025 | 22,20 | 22,35 | 21,70 | 21,74 | -1,87% | - |
| 21.08.2025 | 22,10 | 22,20 | 21,92 | 22,15 | 0,36% | - |
| 20.08.2025 | 21,94 | 22,18 | 21,91 | 22,07 | 0,52% | - |
| 19.08.2025 | 21,92 | 22,09 | 21,84 | 21,96 | 0,21% | - |
| 18.08.2025 | 21,89 | 22,28 | 21,83 | 21,91 | 0,07% | - |
| 15.08.2025 | 21,73 | 21,93 | 21,58 | 21,90 | 0,64% | - |
| 14.08.2025 | 21,43 | 21,78 | 21,40 | 21,76 | 1,35% | - |
| 13.08.2025 | 20,96 | 21,56 | 20,93 | 21,47 | 2,17% | - |
| 12.08.2025 | 20,97 | 21,02 | 20,91 | 21,01 | 0,05% | - |
| 11.08.2025 | 20,90 | 21,35 | 20,84 | 21,00 | 0,36% | - |
| 08.08.2025 | 20,43 | 21,13 | 20,38 | 20,93 | 2,67% | - |
| 07.08.2025 | 19,93 | 20,44 | 19,41 | 20,38 | 2,00% | - |
| 06.08.2025 | 20,41 | 20,42 | 19,81 | 19,98 | -1,91% | - |
| 05.08.2025 | 20,22 | 20,84 | 20,16 | 20,37 | 1,07% | - |
| 04.08.2025 | 20,44 | 20,48 | 20,12 | 20,16 | -1,23% | - |
| 01.08.2025 | 20,36 | 20,56 | 20,03 | 20,41 | -0,20% | - |
| 31.07.2025 | 20,64 | 20,69 | 20,35 | 20,45 | -0,82% | - |
| 30.07.2025 | 20,53 | 20,66 | 20,48 | 20,62 | 0,61% | - |
| 29.07.2025 | 20,62 | 20,74 | 20,45 | 20,49 | -0,44% | - |
| 28.07.2025 | 20,68 | 20,80 | 20,56 | 20,58 | -0,10% | - |
| 25.07.2025 | 20,84 | 20,88 | 20,39 | 20,60 | -0,84% | - |
| 24.07.2025 | 20,84 | 20,98 | 20,72 | 20,78 | -0,55% | - |
| 23.07.2025 | 20,83 | 20,98 | 20,70 | 20,89 | 0,75% | - |