20,160€
1,65%
Echtzeit-Aktienkurs BCE
Bid:
Ask:
Aktienkurse zur BCE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,65 | 20,52 | 19,50 | 20,15 | 1,60% | 1.346,00 |
| 08.05.2025 | 18,90 | 20,18 | 18,63 | 19,83 | 5,89% | 1.159,00 |
| 07.05.2025 | 19,10 | 19,21 | 18,60 | 18,73 | -1,28% | 1.298,00 |
| 06.05.2025 | 18,86 | 19,32 | 18,73 | 18,97 | 0,42% | 2.166,00 |
| 05.05.2025 | 18,78 | 18,98 | 18,58 | 18,89 | -0,36% | 2.156,00 |
| 02.05.2025 | 18,95 | 19,11 | 18,66 | 18,96 | -3,35% | 1.939,00 |
| 30.04.2025 | 19,23 | 19,65 | 19,07 | 19,62 | 1,99% | 194,00 |
| 29.04.2025 | 19,07 | 19,45 | 18,88 | 19,24 | 0,76% | 2.240,00 |
| 28.04.2025 | 18,95 | 19,24 | 18,94 | 19,09 | 0,10% | 2.834,00 |
| 25.04.2025 | 19,46 | 19,60 | 18,74 | 19,07 | -1,27% | 2.458,00 |
| 24.04.2025 | 19,51 | 19,66 | 19,27 | 19,32 | -1,58% | 324,00 |
| 23.04.2025 | 19,80 | 19,88 | 19,21 | 19,63 | 0,77% | 767,00 |
| 22.04.2025 | 19,36 | 19,88 | 19,36 | 19,48 | 0,54% | 2.972,00 |
| 17.04.2025 | 19,18 | 19,53 | 18,77 | 19,37 | 2,03% | 303,00 |
| 16.04.2025 | 18,54 | 19,25 | 18,54 | 18,99 | 0,76% | 859,00 |
| 15.04.2025 | 19,03 | 19,24 | 18,80 | 18,84 | -1,06% | 479,00 |
| 14.04.2025 | 18,85 | 19,16 | 18,74 | 19,05 | 1,40% | 1.712,00 |
| 11.04.2025 | 18,77 | 19,19 | 18,17 | 18,78 | 0,47% | 537,00 |
| 10.04.2025 | 19,13 | 19,35 | 18,39 | 18,70 | -2,55% | 3.704,00 |
| 09.04.2025 | 18,52 | 19,80 | 18,34 | 19,19 | 0,54% | 6.939,00 |
| 08.04.2025 | 20,46 | 20,95 | 18,82 | 19,08 | -5,70% | 3.292,00 |
| 07.04.2025 | 20,29 | 20,61 | 19,67 | 20,24 | -2,60% | 3.572,00 |
| 04.04.2025 | 20,39 | 21,12 | 20,13 | 20,78 | 0,95% | 3.779,00 |
| 03.04.2025 | 19,95 | 20,61 | 19,60 | 20,58 | 2,29% | 2.693,00 |
| 02.04.2025 | 21,10 | 21,12 | 19,93 | 20,12 | -4,78% | 1.984,00 |
| 01.04.2025 | 21,16 | 21,46 | 21,00 | 21,13 | -0,40% | 210,00 |
| 31.03.2025 | 21,20 | 21,60 | 20,96 | 21,22 | 0,05% | 1.608,00 |
| 28.03.2025 | 21,44 | 21,50 | 21,21 | 21,21 | -1,12% | 15,00 |
| 27.03.2025 | 21,07 | 21,50 | 21,00 | 21,45 | 1,80% | 1.367,00 |
| 26.03.2025 | 20,88 | 21,07 | 20,84 | 21,07 | 0,86% | 153,00 |
| 25.03.2025 | 20,85 | 21,02 | 20,74 | 20,89 | 0,17% | 2.191,00 |
| 24.03.2025 | 21,11 | 21,18 | 20,84 | 20,85 | -0,67% | 811,00 |
| 21.03.2025 | 21,25 | 21,34 | 20,88 | 20,99 | -1,06% | 954,00 |
| 20.03.2025 | 21,52 | 21,60 | 21,07 | 21,22 | -1,21% | 2.370,00 |
| 19.03.2025 | 21,79 | 21,88 | 21,44 | 21,48 | -1,24% | 2.251,00 |
| 18.03.2025 | 21,68 | 22,03 | 21,54 | 21,75 | 0,28% | 1.587,00 |
| 17.03.2025 | 21,50 | 21,92 | 21,35 | 21,69 | 0,42% | 1.661,00 |
| 14.03.2025 | 22,11 | 22,27 | 21,42 | 21,60 | -3,77% | 5.067,00 |
| 13.03.2025 | 22,53 | 22,83 | 22,30 | 22,44 | 0,22% | 575,00 |
| 12.03.2025 | 22,79 | 23,03 | 22,27 | 22,39 | -1,43% | 1.883,00 |
| 11.03.2025 | 23,32 | 23,51 | 22,40 | 22,72 | -2,26% | 1.534,00 |
| 10.03.2025 | 22,81 | 23,44 | 22,48 | 23,24 | 1,66% | 2.062,00 |
| 07.03.2025 | 22,64 | 23,15 | 22,48 | 22,86 | 0,68% | 562,00 |
| 06.03.2025 | 21,96 | 22,75 | 21,76 | 22,71 | 3,23% | 6.878,00 |
| 05.03.2025 | 22,32 | 22,46 | 21,95 | 22,00 | -1,06% | 5.440,00 |
| 04.03.2025 | 22,36 | 22,62 | 22,03 | 22,23 | -0,25% | 406,00 |
| 03.03.2025 | 22,33 | 22,52 | 22,15 | 22,29 | 0,09% | 834,00 |
| 28.02.2025 | 22,51 | 22,95 | 22,20 | 22,27 | -0,96% | 2.825,00 |
| 27.02.2025 | 22,35 | 22,60 | 22,22 | 22,48 | 0,72% | 97,00 |
| 26.02.2025 | 22,84 | 22,95 | 22,09 | 22,32 | -1,89% | 993,00 |
| 25.02.2025 | 23,00 | 23,09 | 22,71 | 22,75 | -0,91% | 1.583,00 |
| 24.02.2025 | 22,92 | 23,27 | 22,89 | 22,96 | 0,31% | 537,00 |
| 21.02.2025 | 22,46 | 23,04 | 22,26 | 22,89 | 2,01% | 812,00 |
| 20.02.2025 | 22,41 | 22,55 | 22,25 | 22,44 | -0,18% | 1.411,00 |
| 19.02.2025 | 22,38 | 22,70 | 22,18 | 22,48 | 0,56% | 939,00 |
| 18.02.2025 | 22,89 | 22,91 | 22,33 | 22,36 | -1,65% | 900,00 |
| 17.02.2025 | 22,74 | 22,91 | 22,64 | 22,73 | -0,04% | 378,00 |
| 14.02.2025 | 22,69 | 23,08 | 22,42 | 22,74 | 0,75% | 6.256,00 |
| 13.02.2025 | 22,34 | 22,83 | 22,28 | 22,57 | 0,60% | 2.079,00 |
| 12.02.2025 | 22,09 | 22,45 | 21,95 | 22,44 | 1,58% | 1.503,00 |
| 11.02.2025 | 21,79 | 22,14 | 21,58 | 22,09 | 1,05% | 649,00 |
| 10.02.2025 | 21,59 | 22,08 | 21,49 | 21,86 | 1,91% | 3.317,00 |
| 07.02.2025 | 22,68 | 22,77 | 21,32 | 21,45 | -5,38% | 2.809,00 |
| 06.02.2025 | 24,13 | 24,71 | 22,40 | 22,67 | -5,40% | 3.471,00 |
| 05.02.2025 | 23,42 | 23,98 | 23,29 | 23,96 | 2,09% | 2.294,00 |
| 04.02.2025 | 23,36 | 23,76 | 23,14 | 23,47 | 0,56% | 3.640,00 |
| 03.02.2025 | 22,92 | 23,41 | 22,41 | 23,34 | 1,61% | 1.117,00 |
| 31.01.2025 | 23,03 | 23,32 | 22,84 | 22,97 | 0,09% | 784,00 |
| 30.01.2025 | 22,80 | 23,20 | 22,64 | 22,95 | 0,77% | 77,00 |
| 29.01.2025 | 22,87 | 23,05 | 22,77 | 22,78 | -0,63% | 115,00 |
| 28.01.2025 | 23,08 | 23,41 | 22,89 | 22,92 | -0,07% | 2.615,00 |
| 27.01.2025 | 22,32 | 23,08 | 22,11 | 22,94 | 2,23% | 508,00 |
| 24.01.2025 | 22,20 | 22,48 | 22,03 | 22,44 | 0,58% | 2.031,00 |
| 23.01.2025 | 22,23 | 22,56 | 22,19 | 22,31 | 0,25% | 196,00 |
| 22.01.2025 | 22,48 | 22,48 | 22,09 | 22,25 | -0,87% | 2.102,00 |
| 21.01.2025 | 22,63 | 22,78 | 22,02 | 22,45 | -0,51% | 3.998,00 |
| 20.01.2025 | 22,57 | 22,72 | 22,45 | 22,56 | 0,11% | 2.571,00 |
| 17.01.2025 | 22,21 | 22,55 | 22,08 | 22,54 | 1,78% | 1.922,00 |
| 16.01.2025 | 22,13 | 22,26 | 21,85 | 22,14 | 0,34% | 4.060,00 |
| 15.01.2025 | 21,94 | 22,29 | 21,82 | 22,07 | 0,75% | 275,00 |
| 14.01.2025 | 22,67 | 22,78 | 21,18 | 21,90 | -3,48% | 2.445,00 |
| 13.01.2025 | 23,00 | 23,00 | 22,32 | 22,69 | 1,29% | 14.136,00 |
| 10.01.2025 | 22,73 | 22,85 | 22,35 | 22,40 | -1,34% | 1.011,00 |
| 09.01.2025 | 22,91 | 23,05 | 22,55 | 22,71 | -0,94% | 616,00 |
| 08.01.2025 | 23,09 | 23,21 | 22,68 | 22,92 | -0,74% | 172,00 |
| 07.01.2025 | 23,01 | 23,29 | 22,95 | 23,09 | 0,17% | 501,00 |
| 06.01.2025 | 23,20 | 23,51 | 22,83 | 23,05 | -0,19% | 5.070,00 |
| 03.01.2025 | 22,78 | 23,18 | 22,25 | 23,10 | 1,83% | 4.400,00 |
| 02.01.2025 | 21,65 | 22,91 | 21,65 | 22,68 | 5,12% | 17.460,00 |
| 30.12.2024 | 21,67 | 21,80 | 21,51 | 21,58 | -0,74% | 5.031,00 |
| 27.12.2024 | 21,79 | 22,05 | 21,57 | 21,74 | -0,96% | 2.145,00 |
| 23.12.2024 | 22,68 | 22,73 | 21,66 | 21,95 | -1,24% | 3.563,00 |
| 20.12.2024 | 22,28 | 22,47 | 22,02 | 22,22 | -0,43% | 1.215,00 |
| 19.12.2024 | 22,42 | 22,80 | 22,28 | 22,32 | -1,33% | 868,00 |
| 18.12.2024 | 22,47 | 22,64 | 21,97 | 22,62 | 0,53% | 4.139,00 |
| 17.12.2024 | 22,71 | 22,83 | 22,22 | 22,50 | -1,23% | 6.025,00 |
| 16.12.2024 | 24,36 | 24,50 | 22,68 | 22,78 | -6,35% | 5.953,00 |
| 13.12.2024 | 24,69 | 24,77 | 24,05 | 24,32 | -1,52% | 1.731,00 |
| 12.12.2024 | 24,65 | 25,00 | 24,35 | 24,70 | -0,28% | 1.062,00 |
| 11.12.2024 | 25,14 | 25,38 | 24,70 | 24,77 | -1,47% | 793,00 |