20,290€
-0,76%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.07.2025 | 20,52 | 20,99 | 20,34 | 20,74 | 1,07% | - |
| 21.07.2025 | 20,38 | 20,79 | 20,31 | 20,52 | 0,56% | - |
| 18.07.2025 | 20,78 | 20,79 | 20,33 | 20,40 | -1,83% | - |
| 17.07.2025 | 21,02 | 21,10 | 20,71 | 20,78 | -1,02% | 369,00 |
| 16.07.2025 | 20,67 | 21,14 | 20,43 | 21,00 | 1,06% | - |
| 15.07.2025 | 20,47 | 20,86 | 20,31 | 20,78 | 1,51% | - |
| 14.07.2025 | 20,41 | 20,60 | 20,24 | 20,47 | 0,42% | - |
| 11.07.2025 | 20,55 | 20,62 | 20,35 | 20,38 | -0,95% | - |
| 10.07.2025 | 20,26 | 20,66 | 20,13 | 20,58 | 1,30% | - |
| 09.07.2025 | 20,37 | 20,49 | 20,11 | 20,31 | -0,37% | - |
| 08.07.2025 | 19,84 | 20,63 | 19,79 | 20,39 | 2,58% | - |
| 07.07.2025 | 19,43 | 19,87 | 19,16 | 19,87 | 3,24% | - |
| 04.07.2025 | 19,41 | 19,43 | 19,10 | 19,25 | -0,34% | - |
| 03.07.2025 | 19,33 | 19,52 | 18,81 | 19,32 | -0,17% | - |
| 02.07.2025 | 19,23 | 19,41 | 18,91 | 19,35 | 1,01% | - |
| 01.07.2025 | 18,82 | 19,38 | 18,61 | 19,16 | 1,75% | - |
| 30.06.2025 | 18,59 | 18,84 | 18,55 | 18,83 | 1,05% | - |
| 27.06.2025 | 18,73 | 18,82 | 18,55 | 18,63 | -0,29% | - |
| 26.06.2025 | 18,79 | 18,98 | 18,64 | 18,69 | -0,71% | - |
| 25.06.2025 | 18,85 | 19,00 | 18,61 | 18,82 | -0,59% | - |
| 24.06.2025 | 18,85 | 19,07 | 18,74 | 18,93 | 0,14% | - |
| 23.06.2025 | 18,81 | 19,00 | 18,81 | 18,90 | 0,24% | - |
| 20.06.2025 | 19,09 | 19,25 | 18,78 | 18,86 | -0,84% | - |
| 19.06.2025 | 18,99 | 19,08 | 18,92 | 19,02 | 0,05% | 800,00 |
| 18.06.2025 | 19,04 | 19,22 | 18,99 | 19,01 | -0,79% | - |
| 17.06.2025 | 19,38 | 19,46 | 19,09 | 19,16 | -1,08% | - |
| 16.06.2025 | 19,74 | 19,77 | 19,19 | 19,37 | -1,92% | 300,00 |
| 13.06.2025 | 19,91 | 20,00 | 19,73 | 19,75 | -0,48% | - |
| 12.06.2025 | 19,42 | 19,85 | 19,28 | 19,85 | 1,44% | - |
| 11.06.2025 | 19,66 | 19,72 | 19,41 | 19,56 | -0,68% | - |
| 10.06.2025 | 19,34 | 20,04 | 19,28 | 19,70 | 1,88% | - |
| 09.06.2025 | 19,04 | 19,54 | 19,04 | 19,33 | 1,22% | - |
| 06.06.2025 | 19,16 | 19,39 | 18,97 | 19,10 | 0,01% | - |
| 05.06.2025 | 19,24 | 19,29 | 19,07 | 19,10 | -0,89% | - |
| 04.06.2025 | 19,32 | 19,40 | 19,14 | 19,27 | -0,22% | - |
| 03.06.2025 | 19,46 | 19,59 | 19,22 | 19,31 | -0,77% | - |
| 02.06.2025 | 19,08 | 19,68 | 18,92 | 19,46 | 1,43% | - |
| 30.05.2025 | 18,99 | 19,30 | 18,89 | 19,19 | 1,39% | - |
| 29.05.2025 | 18,82 | 18,98 | 18,66 | 18,93 | 1,01% | - |
| 28.05.2025 | 18,96 | 19,17 | 18,69 | 18,74 | -1,11% | 200,00 |
| 27.05.2025 | 18,80 | 19,25 | 18,77 | 18,95 | 0,74% | - |
| 26.05.2025 | 18,85 | 18,97 | 18,81 | 18,81 | -0,73% | - |
| 23.05.2025 | 18,94 | 19,04 | 18,67 | 18,94 | -0,40% | 494,00 |
| 22.05.2025 | 18,94 | 19,20 | 18,80 | 19,02 | 0,21% | - |
| 21.05.2025 | 19,13 | 19,18 | 18,81 | 18,98 | -1,19% | 1.110,00 |
| 20.05.2025 | 19,13 | 19,56 | 19,09 | 19,21 | 0,13% | - |
| 19.05.2025 | 19,26 | 19,33 | 18,98 | 19,18 | -0,91% | - |
| 16.05.2025 | 19,29 | 19,45 | 19,23 | 19,36 | 0,14% | 300,00 |
| 15.05.2025 | 19,00 | 19,44 | 18,88 | 19,33 | 1,47% | - |
| 14.05.2025 | 19,66 | 19,67 | 18,95 | 19,05 | -3,01% | - |
| 13.05.2025 | 20,17 | 20,31 | 19,57 | 19,65 | -3,44% | - |
| 12.05.2025 | 20,27 | 20,73 | 20,12 | 20,35 | 0,92% | - |
| 09.05.2025 | 19,79 | 20,48 | 19,60 | 20,16 | 1,79% | 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% | - |