30,900€
-0,15%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 30,88 | 30,90 | 30,73 | 30,89 | -0,18% | 135,00 |
| 17.10.2024 | 30,82 | 31,08 | 30,69 | 30,95 | 0,41% | 1.003,00 |
| 16.10.2024 | 30,71 | 31,09 | 30,54 | 30,82 | 0,42% | 325,00 |
| 15.10.2024 | 29,93 | 30,88 | 29,82 | 30,69 | 2,78% | 894,00 |
| 14.10.2024 | 30,36 | 30,51 | 29,66 | 29,86 | -1,19% | 1.795,00 |
| 11.10.2024 | 30,10 | 30,35 | 29,95 | 30,22 | 0,63% | 626,00 |
| 10.10.2024 | 30,43 | 30,59 | 29,94 | 30,03 | -1,48% | 1.097,00 |
| 09.10.2024 | 30,51 | 30,80 | 30,44 | 30,48 | -0,23% | 148,00 |
| 08.10.2024 | 30,59 | 30,96 | 30,28 | 30,55 | -0,03% | 644,00 |
| 07.10.2024 | 30,72 | 31,48 | 30,46 | 30,56 | -0,54% | 1.668,00 |
| 04.10.2024 | 30,86 | 31,26 | 30,54 | 30,73 | 0,15% | 783,00 |
| 03.10.2024 | 31,15 | 31,24 | 30,65 | 30,68 | -1,60% | 630,00 |
| 02.10.2024 | 31,40 | 31,64 | 30,99 | 31,18 | -0,89% | 1.331,00 |
| 01.10.2024 | 31,22 | 31,61 | 31,21 | 31,46 | 0,72% | 800,00 |
| 30.09.2024 | 31,51 | 31,66 | 31,17 | 31,24 | -0,83% | 850,00 |
| 27.09.2024 | 31,27 | 31,60 | 31,10 | 31,50 | 1,12% | 180,00 |
| 26.09.2024 | 31,41 | 31,61 | 31,14 | 31,15 | -0,73% | 204,00 |
| 25.09.2024 | 31,29 | 31,86 | 31,18 | 31,38 | -0,19% | 2.735,00 |
| 24.09.2024 | 31,58 | 31,72 | 31,32 | 31,44 | -0,41% | 52,00 |
| 23.09.2024 | 31,44 | 31,68 | 31,20 | 31,57 | 0,54% | 817,00 |
| 20.09.2024 | 31,50 | 31,68 | 31,18 | 31,40 | -0,44% | - |
| 19.09.2024 | 32,21 | 32,32 | 31,46 | 31,54 | -1,68% | 244,00 |
| 18.09.2024 | 31,07 | 32,49 | 31,02 | 32,08 | 3,27% | 412,00 |
| 17.09.2024 | 30,88 | 31,16 | 30,78 | 31,06 | 0,50% | 183,00 |
| 16.09.2024 | 31,68 | 32,00 | 30,76 | 30,91 | -3,19% | 603,00 |
| 13.09.2024 | 31,82 | 32,37 | 31,81 | 31,93 | 0,22% | 803,00 |
| 12.09.2024 | 32,02 | 32,36 | 31,78 | 31,86 | -0,28% | 823,00 |
| 11.09.2024 | 31,82 | 32,09 | 31,58 | 31,95 | -0,28% | 424,00 |
| 10.09.2024 | 32,63 | 32,96 | 31,91 | 32,04 | -1,90% | 876,00 |
| 09.09.2024 | 32,36 | 32,69 | 32,20 | 32,66 | 1,21% | 728,00 |
| 06.09.2024 | 32,36 | 32,76 | 32,15 | 32,27 | -0,34% | 1.156,00 |
| 05.09.2024 | 32,37 | 32,57 | 32,26 | 32,38 | -0,03% | 150,00 |
| 04.09.2024 | 31,84 | 32,50 | 31,82 | 32,39 | 1,28% | 790,00 |
| 03.09.2024 | 31,91 | 32,19 | 31,44 | 31,98 | -1,04% | 2.150,00 |
| 02.09.2024 | 31,68 | 32,78 | 31,54 | 32,31 | 2,04% | 2.215,00 |
| 30.08.2024 | 31,54 | 31,89 | 31,42 | 31,67 | 0,51% | 108,00 |
| 29.08.2024 | 31,54 | 31,87 | 31,45 | 31,51 | -0,08% | 102,00 |
| 28.08.2024 | 31,61 | 31,74 | 31,38 | 31,53 | 0,14% | 101,00 |
| 27.08.2024 | 31,46 | 31,59 | 31,32 | 31,49 | -0,03% | 44,00 |
| 26.08.2024 | 31,27 | 31,61 | 31,26 | 31,50 | 0,83% | 231,00 |
| 23.08.2024 | 31,11 | 31,48 | 31,11 | 31,24 | 0,39% | 6,00 |
| 22.08.2024 | 31,07 | 31,20 | 31,05 | 31,12 | 0,29% | 87,00 |
| 21.08.2024 | 31,08 | 31,21 | 30,96 | 31,03 | -0,05% | 7,00 |
| 20.08.2024 | 31,03 | 31,17 | 30,77 | 31,04 | 0,13% | 439,00 |
| 19.08.2024 | 31,05 | 31,40 | 30,91 | 31,00 | -0,39% | 808,00 |
| 16.08.2024 | 31,30 | 31,45 | 31,03 | 31,12 | -0,43% | 250,00 |
| 15.08.2024 | 31,20 | 31,69 | 31,05 | 31,26 | 0,48% | 130,00 |
| 14.08.2024 | 31,40 | 31,47 | 30,95 | 31,11 | -0,83% | 80,00 |
| 13.08.2024 | 31,89 | 32,11 | 31,22 | 31,37 | -1,48% | 139,00 |
| 12.08.2024 | 32,05 | 32,32 | 31,80 | 31,84 | -0,62% | 528,00 |
| 09.08.2024 | 32,09 | 32,25 | 31,90 | 32,04 | -0,06% | 179,00 |
| 08.08.2024 | 31,83 | 32,24 | 31,68 | 32,06 | 0,41% | 91,00 |
| 07.08.2024 | 32,30 | 32,37 | 31,85 | 31,93 | -0,28% | 331,00 |
| 06.08.2024 | 31,15 | 32,08 | 30,80 | 32,02 | 3,81% | 1.679,00 |
| 05.08.2024 | 31,06 | 31,14 | 30,16 | 30,84 | -2,11% | 1.035,00 |
| 02.08.2024 | 31,23 | 31,53 | 30,71 | 31,51 | 0,27% | 101,00 |
| 01.08.2024 | 31,24 | 31,68 | 31,09 | 31,42 | 0,85% | 149,00 |
| 31.07.2024 | 31,02 | 31,35 | 30,93 | 31,16 | 0,31% | 382,00 |
| 30.07.2024 | 30,75 | 31,15 | 30,66 | 31,06 | 1,04% | 930,00 |
| 29.07.2024 | 30,99 | 31,47 | 30,62 | 30,74 | 0,03% | 5.503,00 |
| 26.07.2024 | 30,65 | 30,86 | 30,42 | 30,73 | 0,44% | 463,00 |
| 25.07.2024 | 30,64 | 30,93 | 30,42 | 30,60 | -0,02% | 577,00 |
| 24.07.2024 | 30,25 | 30,76 | 30,10 | 30,60 | 0,89% | 414,00 |
| 23.07.2024 | 30,26 | 30,46 | 30,23 | 30,33 | 0,17% | 13,00 |
| 22.07.2024 | 30,53 | 30,69 | 30,12 | 30,28 | -0,82% | 197,00 |
| 19.07.2024 | 30,63 | 30,78 | 30,28 | 30,53 | -0,26% | 253,00 |
| 18.07.2024 | 30,57 | 30,83 | 30,42 | 30,61 | 0,39% | 170,00 |
| 17.07.2024 | 30,21 | 30,52 | 29,90 | 30,49 | 0,99% | 1.095,00 |
| 16.07.2024 | 30,07 | 30,38 | 29,89 | 30,19 | 0,70% | 422,00 |
| 15.07.2024 | 29,88 | 30,09 | 29,61 | 29,98 | 0,64% | 239,00 |
| 12.07.2024 | 29,74 | 29,88 | 29,52 | 29,79 | 0,29% | 250,00 |
| 11.07.2024 | 29,32 | 29,96 | 29,26 | 29,71 | 1,30% | 605,00 |
| 10.07.2024 | 29,14 | 29,43 | 29,01 | 29,33 | 0,57% | 553,00 |
| 09.07.2024 | 29,35 | 29,37 | 29,07 | 29,16 | -0,49% | 412,00 |
| 08.07.2024 | 29,29 | 29,41 | 29,09 | 29,31 | 0,55% | 356,00 |
| 05.07.2024 | 29,24 | 29,26 | 28,99 | 29,15 | -0,36% | 52,00 |
| 04.07.2024 | 29,14 | 29,46 | 29,06 | 29,25 | 0,39% | 296,00 |
| 03.07.2024 | 29,15 | 29,48 | 29,00 | 29,14 | -0,10% | 854,00 |
| 02.07.2024 | 29,93 | 30,16 | 28,92 | 29,17 | -2,43% | 833,00 |
| 01.07.2024 | 30,30 | 30,41 | 29,88 | 29,89 | -1,11% | 576,00 |
| 28.06.2024 | 30,27 | 30,47 | 30,11 | 30,23 | -0,12% | 369,00 |
| 27.06.2024 | 30,42 | 30,44 | 30,19 | 30,26 | -0,84% | 33,00 |
| 26.06.2024 | 30,57 | 30,84 | 30,23 | 30,52 | -0,02% | 320,00 |
| 25.06.2024 | 31,01 | 31,16 | 30,43 | 30,52 | -1,41% | 574,00 |
| 24.06.2024 | 30,46 | 31,03 | 30,32 | 30,96 | 1,46% | 38,00 |
| 21.06.2024 | 30,76 | 30,85 | 30,40 | 30,51 | -0,36% | 240,00 |
| 20.06.2024 | 30,24 | 30,65 | 30,12 | 30,62 | 1,49% | 847,00 |
| 19.06.2024 | 30,23 | 30,38 | 30,10 | 30,17 | -0,40% | 79,00 |
| 18.06.2024 | 30,48 | 30,52 | 30,13 | 30,29 | -0,49% | 1.079,00 |
| 17.06.2024 | 30,86 | 30,90 | 30,29 | 30,44 | -0,98% | 927,00 |
| 14.06.2024 | 31,05 | 31,05 | 30,43 | 30,74 | -2,95% | 350,00 |
| 13.06.2024 | 31,73 | 32,14 | 31,33 | 31,68 | -0,22% | 1.233,00 |
| 12.06.2024 | 31,74 | 31,95 | 31,61 | 31,75 | 0,03% | 3,00 |
| 11.06.2024 | 31,45 | 31,75 | 31,30 | 31,74 | 0,76% | 588,00 |
| 10.06.2024 | 31,84 | 32,01 | 31,46 | 31,50 | -0,69% | 36,00 |
| 07.06.2024 | 31,72 | 31,96 | 31,65 | 31,72 | 0,06% | 223,00 |
| 06.06.2024 | 31,70 | 31,95 | 31,63 | 31,70 | -0,16% | 317,00 |
| 05.06.2024 | 31,74 | 31,87 | 31,52 | 31,75 | 0,28% | 88,00 |
| 04.06.2024 | 31,50 | 31,74 | 31,28 | 31,66 | 0,46% | - |
| 03.06.2024 | 31,60 | 32,07 | 31,32 | 31,51 | 0,02% | 3.325,00 |