26,610€
3,58%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 26,05 | 26,60 | 26,02 | 26,59 | 2,21% | - |
| 07.11.2024 | 26,75 | 27,44 | 25,23 | 26,02 | -2,89% | - |
| 06.11.2024 | 27,33 | 27,51 | 26,40 | 26,79 | 1,44% | - |
| 05.11.2024 | 26,76 | 27,02 | 26,29 | 26,41 | -1,36% | - |
| 04.11.2024 | 29,48 | 29,71 | 26,49 | 26,78 | -10,75% | 2.000,00 |
| 01.11.2024 | 29,68 | 30,00 | 29,40 | 30,00 | 0,45% | - |
| 31.10.2024 | 29,71 | 29,88 | 29,50 | 29,87 | 0,30% | - |
| 30.10.2024 | 29,92 | 30,11 | 29,57 | 29,78 | -1,49% | - |
| 29.10.2024 | 30,13 | 30,42 | 29,82 | 30,23 | -0,46% | 900,00 |
| 28.10.2024 | 30,47 | 30,60 | 30,19 | 30,37 | -0,05% | - |
| 25.10.2024 | 30,64 | 30,82 | 30,35 | 30,38 | -0,75% | - |
| 24.10.2024 | 30,73 | 30,92 | 30,43 | 30,61 | -0,57% | - |
| 23.10.2024 | 30,76 | 31,00 | 30,57 | 30,79 | -0,29% | - |
| 22.10.2024 | 30,81 | 31,03 | 30,69 | 30,88 | -0,06% | 360,00 |
| 21.10.2024 | 30,89 | 31,00 | 30,64 | 30,90 | 0,15% | 160,00 |
| 18.10.2024 | 30,88 | 31,11 | 30,77 | 30,85 | -0,29% | - |
| 17.10.2024 | 30,81 | 31,01 | 30,79 | 30,94 | 0,34% | - |
| 16.10.2024 | 30,61 | 31,08 | 30,58 | 30,84 | 0,46% | - |
| 15.10.2024 | 29,93 | 30,89 | 29,78 | 30,70 | 2,81% | - |
| 14.10.2024 | 30,19 | 30,53 | 29,72 | 29,86 | -1,22% | 1.500,00 |
| 11.10.2024 | 30,10 | 30,36 | 29,95 | 30,23 | 0,62% | - |
| 10.10.2024 | 30,43 | 30,47 | 29,96 | 30,04 | -1,36% | 900,00 |
| 09.10.2024 | 30,36 | 30,70 | 30,36 | 30,46 | -0,28% | - |
| 08.10.2024 | 30,49 | 30,62 | 30,27 | 30,54 | -0,11% | - |
| 07.10.2024 | 30,73 | 31,08 | 30,46 | 30,58 | -0,47% | - |
| 04.10.2024 | 30,67 | 30,95 | 30,64 | 30,72 | 0,07% | - |
| 03.10.2024 | 31,16 | 31,24 | 30,64 | 30,70 | -1,52% | - |
| 02.10.2024 | 31,41 | 31,61 | 31,00 | 31,18 | -0,94% | - |
| 01.10.2024 | 31,22 | 31,57 | 31,22 | 31,47 | 0,70% | - |
| 30.09.2024 | 31,51 | 31,60 | 31,22 | 31,25 | -0,76% | - |
| 27.09.2024 | 31,20 | 31,52 | 31,09 | 31,49 | 1,11% | - |
| 26.09.2024 | 31,39 | 31,54 | 31,14 | 31,15 | -0,75% | - |
| 25.09.2024 | 31,32 | 31,59 | 31,21 | 31,38 | -0,16% | - |
| 24.09.2024 | 31,58 | 31,63 | 31,32 | 31,43 | -0,47% | - |
| 23.09.2024 | 31,43 | 31,65 | 31,33 | 31,58 | 0,59% | - |
| 20.09.2024 | 31,51 | 31,86 | 31,18 | 31,40 | -0,43% | - |
| 19.09.2024 | 32,00 | 32,22 | 31,45 | 31,53 | -1,67% | - |
| 18.09.2024 | 30,92 | 32,48 | 30,92 | 32,07 | 3,24% | - |
| 17.09.2024 | 30,91 | 31,19 | 30,80 | 31,06 | 0,55% | 280,00 |
| 16.09.2024 | 31,89 | 31,89 | 30,76 | 30,89 | -3,32% | - |
| 13.09.2024 | 31,82 | 32,12 | 31,77 | 31,95 | 0,35% | - |
| 12.09.2024 | 32,02 | 32,07 | 31,78 | 31,84 | -0,34% | - |
| 11.09.2024 | 31,82 | 32,13 | 31,57 | 31,95 | -0,20% | 300,00 |
| 10.09.2024 | 32,63 | 32,74 | 31,92 | 32,02 | -2,03% | - |
| 09.09.2024 | 32,31 | 32,68 | 32,31 | 32,68 | 1,38% | - |
| 06.09.2024 | 32,36 | 32,60 | 32,17 | 32,24 | -0,48% | - |
| 05.09.2024 | 32,21 | 32,55 | 32,21 | 32,39 | -0,02% | - |
| 04.09.2024 | 31,86 | 32,42 | 31,84 | 32,40 | 1,25% | - |
| 03.09.2024 | 32,12 | 32,12 | 31,45 | 32,00 | -0,42% | - |
| 02.09.2024 | 31,65 | 32,13 | 31,55 | 32,13 | 1,48% | - |
| 30.08.2024 | 31,55 | 31,84 | 31,43 | 31,66 | 0,70% | - |
| 29.08.2024 | 31,54 | 31,80 | 31,44 | 31,44 | -0,27% | - |
| 28.08.2024 | 31,45 | 31,71 | 31,39 | 31,53 | 0,08% | - |
| 27.08.2024 | 31,46 | 31,58 | 31,35 | 31,50 | 0,06% | - |
| 26.08.2024 | 31,27 | 31,61 | 31,26 | 31,48 | 0,80% | - |
| 23.08.2024 | 31,12 | 31,47 | 31,11 | 31,23 | 0,35% | - |
| 22.08.2024 | 31,07 | 31,18 | 31,03 | 31,12 | 0,31% | - |
| 21.08.2024 | 31,08 | 31,20 | 30,97 | 31,03 | -0,03% | - |
| 20.08.2024 | 30,88 | 31,07 | 30,77 | 31,04 | 0,13% | - |
| 19.08.2024 | 31,05 | 31,52 | 30,98 | 31,00 | -0,37% | 90,00 |
| 16.08.2024 | 31,15 | 31,31 | 31,04 | 31,11 | -0,53% | - |
| 15.08.2024 | 31,19 | 31,58 | 31,05 | 31,28 | 0,60% | - |
| 14.08.2024 | 31,40 | 31,45 | 30,95 | 31,09 | -0,86% | - |
| 13.08.2024 | 31,73 | 32,07 | 31,23 | 31,36 | -1,49% | - |
| 12.08.2024 | 32,04 | 32,15 | 31,83 | 31,84 | -0,61% | - |
| 09.08.2024 | 32,09 | 32,20 | 31,92 | 32,03 | -0,14% | - |
| 08.08.2024 | 31,81 | 32,23 | 31,74 | 32,08 | 0,47% | - |
| 07.08.2024 | 32,28 | 32,28 | 31,85 | 31,93 | -0,28% | - |
| 06.08.2024 | 31,15 | 32,08 | 30,72 | 32,02 | 3,59% | 1.800,00 |
| 05.08.2024 | 31,00 | 31,13 | 30,16 | 30,91 | -0,98% | 440,00 |
| 02.08.2024 | 31,25 | 31,53 | 30,77 | 31,21 | -0,79% | - |
| 01.08.2024 | 31,09 | 31,63 | 31,09 | 31,46 | 0,96% | - |
| 31.07.2024 | 31,02 | 31,34 | 30,84 | 31,16 | 0,32% | 750,00 |
| 30.07.2024 | 30,75 | 31,13 | 30,68 | 31,06 | 1,04% | 175,00 |
| 29.07.2024 | 30,85 | 31,06 | 30,63 | 30,74 | 0,07% | - |
| 26.07.2024 | 30,50 | 30,79 | 30,42 | 30,72 | 0,41% | - |
| 25.07.2024 | 30,64 | 30,88 | 30,39 | 30,60 | 0,03% | - |
| 24.07.2024 | 30,10 | 30,68 | 30,10 | 30,59 | 0,84% | - |
| 23.07.2024 | 30,26 | 30,46 | 30,23 | 30,33 | 0,13% | - |
| 22.07.2024 | 30,52 | 30,58 | 30,13 | 30,29 | -0,75% | - |
| 19.07.2024 | 30,63 | 30,68 | 30,28 | 30,52 | -0,25% | - |
| 18.07.2024 | 30,56 | 30,82 | 30,47 | 30,60 | 0,34% | - |
| 17.07.2024 | 30,06 | 30,52 | 29,87 | 30,49 | 0,91% | - |
| 16.07.2024 | 30,06 | 30,29 | 29,92 | 30,22 | 0,72% | 1.908,00 |
| 15.07.2024 | 29,73 | 30,09 | 29,62 | 30,00 | 0,70% | - |
| 12.07.2024 | 29,59 | 29,88 | 29,52 | 29,79 | 0,29% | - |
| 11.07.2024 | 29,18 | 29,88 | 29,15 | 29,71 | 1,23% | - |
| 10.07.2024 | 29,14 | 29,38 | 29,11 | 29,35 | 0,62% | - |
| 09.07.2024 | 29,35 | 29,36 | 29,07 | 29,17 | -0,49% | - |
| 08.07.2024 | 29,20 | 29,35 | 28,97 | 29,31 | 0,50% | - |
| 05.07.2024 | 28,87 | 29,52 | 28,87 | 29,17 | -0,29% | - |
| 04.07.2024 | 29,13 | 29,40 | 29,12 | 29,25 | 0,43% | - |
| 03.07.2024 | 29,16 | 29,43 | 29,08 | 29,13 | -0,12% | - |
| 02.07.2024 | 29,93 | 30,11 | 28,98 | 29,16 | -2,38% | - |
| 01.07.2024 | 30,15 | 30,41 | 29,87 | 29,87 | -1,19% | - |
| 28.06.2024 | 30,27 | 30,47 | 30,16 | 30,23 | -0,10% | - |
| 27.06.2024 | 30,27 | 30,44 | 30,20 | 30,26 | -0,80% | - |
| 26.06.2024 | 30,42 | 30,72 | 30,24 | 30,51 | -0,05% | 128,00 |
| 25.06.2024 | 31,01 | 31,05 | 30,43 | 30,52 | -1,47% | - |
| 24.06.2024 | 30,47 | 31,02 | 30,32 | 30,98 | 1,59% | - |