21,395€
-1,27%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 21,65 | 21,67 | 21,37 | 21,40 | -1,16% | - |
| 13.02.2026 | 21,74 | 21,86 | 21,53 | 21,65 | -0,39% | - |
| 12.02.2026 | 21,69 | 21,87 | 21,41 | 21,73 | 0,58% | - |
| 11.02.2026 | 21,73 | 21,92 | 21,57 | 21,61 | -0,51% | - |
| 10.02.2026 | 21,51 | 21,87 | 21,38 | 21,72 | 1,02% | - |
| 09.02.2026 | 21,19 | 21,55 | 21,03 | 21,50 | 0,99% | - |
| 06.02.2026 | 21,70 | 22,05 | 21,25 | 21,29 | -2,05% | - |
| 05.02.2026 | 22,33 | 22,35 | 21,18 | 21,73 | -2,71% | - |
| 04.02.2026 | 22,12 | 22,46 | 22,04 | 22,34 | 1,11% | - |
| 03.02.2026 | 21,89 | 22,22 | 21,86 | 22,09 | 0,78% | 70.180,00 |
| 02.02.2026 | 21,62 | 22,10 | 21,61 | 21,92 | 0,53% | - |
| 30.01.2026 | 21,22 | 21,84 | 21,18 | 21,81 | 2,47% | 6.580,00 |
| 29.01.2026 | 21,08 | 21,50 | 21,07 | 21,28 | 0,52% | 4.675,00 |
| 28.01.2026 | 21,29 | 21,46 | 21,16 | 21,17 | -0,26% | - |
| 27.01.2026 | 21,37 | 21,65 | 21,07 | 21,23 | 0,28% | - |
| 26.01.2026 | 21,23 | 21,39 | 21,08 | 21,17 | -0,73% | - |
| 23.01.2026 | 21,05 | 21,34 | 20,96 | 21,32 | 1,45% | 1.400,00 |
| 22.01.2026 | 20,97 | 21,16 | 20,87 | 21,02 | 0,17% | - |
| 21.01.2026 | 20,82 | 21,03 | 20,69 | 20,98 | 0,79% | - |
| 20.01.2026 | 20,78 | 20,91 | 20,36 | 20,82 | -0,36% | - |
| 19.01.2026 | 20,60 | 20,99 | 20,54 | 20,89 | 0,36% | - |
| 16.01.2026 | 20,94 | 20,95 | 20,61 | 20,82 | -0,36% | 17.600,00 |
| 15.01.2026 | 20,80 | 21,04 | 20,71 | 20,89 | 0,46% | - |
| 14.01.2026 | 20,32 | 20,93 | 20,19 | 20,80 | 2,06% | - |
| 13.01.2026 | 20,43 | 20,53 | 20,27 | 20,38 | -0,24% | - |
| 12.01.2026 | 20,26 | 20,61 | 20,16 | 20,43 | 0,05% | 2.000,00 |
| 09.01.2026 | 20,40 | 20,50 | 20,27 | 20,42 | 0,20% | - |
| 08.01.2026 | 19,91 | 20,42 | 19,89 | 20,38 | 1,98% | - |
| 07.01.2026 | 19,91 | 20,14 | 19,86 | 19,98 | 0,13% | - |
| 06.01.2026 | 20,22 | 20,51 | 19,88 | 19,96 | -1,48% | - |
| 05.01.2026 | 20,27 | 20,38 | 20,00 | 20,26 | 0,32% | - |
| 02.01.2026 | 20,29 | 20,48 | 20,17 | 20,19 | 2,28% | - |
| 30.12.2025 | 19,85 | 19,87 | 19,66 | 19,74 | 1,33% | - |
| 29.12.2025 | 19,58 | 19,91 | 19,33 | 19,48 | 1,19% | - |
| 23.12.2025 | 19,29 | 19,42 | 19,22 | 19,25 | 0,10% | 30,00 |
| 22.12.2025 | 19,52 | 19,52 | 19,18 | 19,23 | -1,21% | - |
| 19.12.2025 | 19,46 | 19,53 | 19,41 | 19,47 | -1,31% | - |
| 18.12.2025 | 19,71 | 19,88 | 19,67 | 19,72 | -0,06% | - |
| 17.12.2025 | 19,93 | 19,96 | 19,71 | 19,74 | -0,20% | - |
| 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% | - |