21,595€
-3,77%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.12.2024 | 25,48 | 25,71 | 24,83 | 25,14 | -1,41% | 7.271,00 |
| 09.12.2024 | 25,50 | 25,76 | 25,32 | 25,50 | 0,47% | 931,00 |
| 06.12.2024 | 25,52 | 25,67 | 25,16 | 25,38 | -0,47% | 1.065,00 |
| 05.12.2024 | 25,53 | 25,69 | 25,28 | 25,50 | -0,20% | 1.045,00 |
| 04.12.2024 | 26,04 | 26,25 | 25,41 | 25,55 | -1,75% | 2.029,00 |
| 03.12.2024 | 25,79 | 26,13 | 25,60 | 26,00 | 0,95% | 1.323,00 |
| 02.12.2024 | 25,67 | 25,87 | 25,50 | 25,76 | 0,70% | 902,00 |
| 29.11.2024 | 25,61 | 25,82 | 25,51 | 25,58 | -0,35% | 717,00 |
| 28.11.2024 | 25,66 | 25,83 | 25,63 | 25,67 | 0,31% | 700,00 |
| 27.11.2024 | 25,42 | 25,86 | 25,16 | 25,59 | 0,71% | 1.111,00 |
| 26.11.2024 | 25,81 | 25,90 | 25,24 | 25,41 | -1,47% | 362,00 |
| 25.11.2024 | 25,70 | 25,89 | 25,48 | 25,79 | 0,27% | 582,00 |
| 22.11.2024 | 25,50 | 25,99 | 25,45 | 25,72 | 0,98% | 2.290,00 |
| 21.11.2024 | 25,60 | 25,78 | 25,26 | 25,47 | -0,55% | - |
| 20.11.2024 | 25,87 | 26,01 | 25,48 | 25,61 | -0,66% | 1.251,00 |
| 19.11.2024 | 25,73 | 25,95 | 25,53 | 25,78 | 0,27% | 1.712,00 |
| 18.11.2024 | 25,47 | 26,01 | 25,23 | 25,71 | 0,84% | 654,00 |
| 15.11.2024 | 25,45 | 25,70 | 25,19 | 25,49 | -0,06% | 1.969,00 |
| 14.11.2024 | 25,77 | 26,05 | 25,47 | 25,51 | -1,03% | 396,00 |
| 13.11.2024 | 26,02 | 26,22 | 25,70 | 25,77 | -1,06% | 933,00 |
| 12.11.2024 | 26,30 | 26,44 | 25,56 | 26,05 | -0,40% | 1.671,00 |
| 11.11.2024 | 26,63 | 27,19 | 26,07 | 26,15 | -1,28% | 4.769,00 |
| 08.11.2024 | 26,21 | 26,71 | 25,99 | 26,49 | 1,59% | 1.036,00 |
| 07.11.2024 | 26,77 | 27,45 | 25,23 | 26,08 | -2,41% | 5.122,00 |
| 06.11.2024 | 27,33 | 27,59 | 26,40 | 26,72 | 1,06% | 701,00 |
| 05.11.2024 | 26,82 | 27,21 | 26,29 | 26,44 | -1,27% | 10.675,00 |
| 04.11.2024 | 29,49 | 29,83 | 26,49 | 26,78 | -9,59% | 5.632,00 |
| 01.11.2024 | 29,68 | 29,98 | 29,38 | 29,62 | -0,17% | 1.260,00 |
| 31.10.2024 | 29,72 | 29,84 | 29,49 | 29,67 | -0,13% | 334,00 |
| 30.10.2024 | 30,01 | 30,06 | 29,52 | 29,71 | -1,13% | 457,00 |
| 29.10.2024 | 30,22 | 30,32 | 29,81 | 30,05 | -0,56% | 1.151,00 |
| 28.10.2024 | 30,47 | 30,59 | 30,19 | 30,22 | -0,59% | 1.231,00 |
| 25.10.2024 | 30,64 | 30,78 | 30,35 | 30,40 | -0,69% | 150,00 |
| 24.10.2024 | 30,72 | 30,83 | 30,43 | 30,61 | -0,54% | 390,00 |
| 23.10.2024 | 30,75 | 30,95 | 30,52 | 30,78 | -0,31% | 1.089,00 |
| 22.10.2024 | 30,81 | 31,23 | 30,69 | 30,87 | -0,16% | 741,00 |
| 21.10.2024 | 31,02 | 31,31 | 30,64 | 30,92 | 0,23% | 1.043,00 |