21,330€
0,38%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 21,23 | 21,38 | 21,16 | 21,33 | 0,35% | 68,00 |
| 28.08.2025 | 21,50 | 21,54 | 21,12 | 21,25 | -0,96% | 74,00 |
| 27.08.2025 | 21,45 | 21,64 | 21,42 | 21,46 | 0,23% | - |
| 26.08.2025 | 21,68 | 21,76 | 21,35 | 21,41 | -1,52% | 1.348,00 |
| 25.08.2025 | 21,80 | 21,90 | 21,52 | 21,74 | 0,05% | 678,00 |
| 22.08.2025 | 22,20 | 22,34 | 21,70 | 21,73 | -1,81% | 420,00 |
| 21.08.2025 | 22,10 | 22,20 | 21,85 | 22,13 | 0,23% | 217,00 |
| 20.08.2025 | 21,94 | 22,18 | 21,91 | 22,08 | 0,59% | 116,00 |
| 19.08.2025 | 21,92 | 22,09 | 21,74 | 21,95 | 0,09% | 301,00 |
| 18.08.2025 | 21,89 | 22,25 | 21,82 | 21,93 | 0,14% | 2.608,00 |
| 15.08.2025 | 21,92 | 21,95 | 21,54 | 21,90 | 0,55% | 4.387,00 |
| 14.08.2025 | 21,43 | 21,81 | 21,43 | 21,78 | 1,54% | 831,00 |
| 13.08.2025 | 20,96 | 21,56 | 20,95 | 21,45 | 2,07% | 189,00 |
| 12.08.2025 | 20,87 | 21,38 | 20,87 | 21,01 | 0,00% | 354,00 |
| 11.08.2025 | 20,90 | 21,33 | 20,74 | 21,01 | 0,36% | 1.402,00 |
| 08.08.2025 | 20,43 | 21,12 | 20,43 | 20,94 | 2,67% | 623,00 |
| 07.08.2025 | 19,92 | 20,44 | 19,30 | 20,39 | 2,21% | 3.144,00 |
| 06.08.2025 | 20,42 | 20,46 | 19,80 | 19,95 | -2,01% | 1.705,00 |
| 05.08.2025 | 20,21 | 20,82 | 20,19 | 20,36 | 0,99% | 502,00 |
| 04.08.2025 | 20,43 | 20,54 | 20,12 | 20,16 | -1,13% | 336,00 |
| 01.08.2025 | 20,35 | 20,57 | 20,10 | 20,39 | -0,20% | 520,00 |
| 31.07.2025 | 20,73 | 20,85 | 20,35 | 20,43 | -0,92% | 3.611,00 |
| 30.07.2025 | 20,53 | 20,63 | 20,44 | 20,62 | 0,59% | 437,00 |
| 29.07.2025 | 20,52 | 20,74 | 20,41 | 20,50 | -0,39% | 985,00 |
| 28.07.2025 | 20,71 | 20,83 | 20,56 | 20,58 | -0,10% | 648,00 |
| 25.07.2025 | 20,84 | 20,96 | 20,39 | 20,60 | -0,84% | 43,00 |
| 24.07.2025 | 20,83 | 20,98 | 20,72 | 20,78 | -0,55% | 1.508,00 |
| 23.07.2025 | 20,84 | 20,99 | 20,71 | 20,89 | 0,80% | 372,00 |
| 22.07.2025 | 20,52 | 20,99 | 20,44 | 20,73 | 1,05% | - |
| 21.07.2025 | 20,38 | 20,78 | 20,26 | 20,51 | 0,59% | 40,00 |
| 18.07.2025 | 20,79 | 20,79 | 20,32 | 20,39 | -1,78% | 295,00 |
| 17.07.2025 | 21,02 | 21,18 | 20,70 | 20,76 | -1,12% | 129,00 |
| 16.07.2025 | 20,66 | 21,14 | 20,62 | 21,00 | 1,16% | 477,00 |
| 15.07.2025 | 20,47 | 20,88 | 20,33 | 20,76 | 1,44% | 761,00 |
| 14.07.2025 | 20,29 | 20,60 | 20,22 | 20,46 | 0,42% | 872,00 |
| 11.07.2025 | 20,53 | 20,61 | 20,21 | 20,38 | -0,95% | 1.358,00 |
| 10.07.2025 | 20,24 | 20,66 | 20,15 | 20,57 | 1,18% | 1.003,00 |
| 09.07.2025 | 20,37 | 20,50 | 20,10 | 20,33 | -0,22% | 450,00 |
| 08.07.2025 | 19,84 | 20,60 | 19,72 | 20,38 | 2,64% | 3.093,00 |
| 07.07.2025 | 19,43 | 19,85 | 19,23 | 19,85 | 3,06% | 2.543,00 |
| 04.07.2025 | 19,20 | 19,37 | 19,09 | 19,26 | -0,28% | 1.433,00 |
| 03.07.2025 | 19,32 | 19,53 | 18,84 | 19,32 | -0,26% | 351,00 |
| 02.07.2025 | 19,23 | 19,41 | 18,98 | 19,37 | 1,10% | 301,00 |
| 01.07.2025 | 18,73 | 19,38 | 18,66 | 19,16 | 1,69% | 303,00 |
| 30.06.2025 | 18,70 | 18,84 | 18,55 | 18,84 | 1,15% | 299,00 |
| 27.06.2025 | 18,73 | 18,82 | 18,55 | 18,62 | -0,35% | 1.491,00 |
| 26.06.2025 | 18,64 | 18,96 | 18,44 | 18,69 | -0,62% | 1.325,00 |
| 25.06.2025 | 18,94 | 19,00 | 18,59 | 18,81 | -0,74% | 1.989,00 |
| 24.06.2025 | 18,99 | 19,07 | 18,86 | 18,95 | 0,25% | 70,00 |
| 23.06.2025 | 18,81 | 19,00 | 18,81 | 18,90 | 0,17% | - |
| 20.06.2025 | 19,04 | 19,25 | 18,77 | 18,87 | -0,80% | 1.788,00 |
| 19.06.2025 | 18,98 | 19,08 | 18,82 | 19,02 | 0,16% | 283,00 |
| 18.06.2025 | 19,15 | 19,22 | 18,99 | 18,99 | -0,86% | 1.000,00 |
| 17.06.2025 | 19,30 | 19,38 | 19,10 | 19,15 | -1,10% | - |
| 16.06.2025 | 19,56 | 19,59 | 19,14 | 19,37 | -1,95% | 4.397,00 |
| 13.06.2025 | 19,66 | 19,97 | 19,62 | 19,75 | -0,39% | 60,00 |
| 12.06.2025 | 19,40 | 19,84 | 19,22 | 19,83 | 1,39% | 760,00 |
| 11.06.2025 | 19,75 | 19,75 | 19,44 | 19,56 | -0,76% | 832,00 |
| 10.06.2025 | 19,34 | 20,04 | 19,20 | 19,71 | 1,91% | 2.299,00 |
| 09.06.2025 | 19,05 | 19,55 | 19,05 | 19,34 | 1,18% | 1.100,00 |
| 06.06.2025 | 19,17 | 19,34 | 18,96 | 19,11 | 0,03% | 367,00 |
| 05.06.2025 | 19,25 | 19,33 | 19,06 | 19,11 | -0,86% | 1,00 |
| 04.06.2025 | 19,32 | 19,40 | 19,13 | 19,27 | -0,16% | 671,00 |
| 03.06.2025 | 19,45 | 19,58 | 19,21 | 19,30 | -0,85% | 1.392,00 |
| 02.06.2025 | 19,16 | 19,68 | 18,93 | 19,47 | 1,41% | 2.368,00 |
| 30.05.2025 | 19,00 | 19,31 | 18,88 | 19,20 | 1,37% | 1.765,00 |
| 29.05.2025 | 19,07 | 19,07 | 18,66 | 18,94 | 1,09% | 850,00 |
| 28.05.2025 | 18,96 | 19,15 | 18,68 | 18,73 | -1,04% | 957,00 |
| 27.05.2025 | 18,80 | 19,27 | 18,78 | 18,93 | 0,58% | 238,00 |
| 26.05.2025 | 19,04 | 19,16 | 18,80 | 18,82 | -0,67% | 2.021,00 |
| 23.05.2025 | 18,94 | 19,07 | 18,62 | 18,95 | -0,39% | 2.879,00 |
| 22.05.2025 | 18,94 | 19,17 | 18,80 | 19,02 | 0,28% | 444,00 |
| 21.05.2025 | 19,04 | 19,18 | 18,81 | 18,97 | -1,34% | 879,00 |
| 20.05.2025 | 19,13 | 19,57 | 19,02 | 19,23 | 0,51% | 230,00 |
| 19.05.2025 | 19,14 | 19,22 | 18,79 | 19,13 | -1,02% | 703,00 |
| 16.05.2025 | 19,29 | 19,48 | 19,26 | 19,33 | 0,05% | 1.380,00 |
| 15.05.2025 | 18,91 | 19,45 | 18,82 | 19,32 | 1,39% | 1.084,00 |
| 14.05.2025 | 19,63 | 19,80 | 18,95 | 19,05 | -3,08% | 1.288,00 |
| 13.05.2025 | 20,28 | 20,39 | 19,57 | 19,66 | -3,37% | 1.475,00 |
| 12.05.2025 | 20,27 | 20,70 | 20,10 | 20,34 | 0,94% | 2.549,00 |
| 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 |