21,385€
-1,79%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,74 | 21,86 | 21,53 | 21,78 | 0,32% | 50,00 |
| 12.02.2026 | 21,69 | 21,83 | 21,42 | 21,71 | 0,46% | 461,00 |
| 11.02.2026 | 21,73 | 21,92 | 21,57 | 21,61 | -0,96% | 152,00 |
| 10.02.2026 | 21,52 | 21,86 | 21,32 | 21,82 | 2,15% | 969,00 |
| 09.02.2026 | 21,18 | 21,54 | 20,98 | 21,36 | -0,90% | 786,00 |
| 06.02.2026 | 21,69 | 22,05 | 21,46 | 21,55 | -0,05% | 1.457,00 |
| 05.02.2026 | 22,31 | 22,36 | 21,18 | 21,56 | -2,33% | 638,00 |
| 03.02.2026 | 21,88 | 22,22 | 21,85 | 22,08 | 0,87% | 913,00 |
| 02.02.2026 | 21,61 | 22,10 | 21,61 | 21,89 | 1,06% | 1.055,00 |
| 30.01.2026 | 21,23 | 21,67 | 21,12 | 21,66 | 1,62% | 332,00 |
| 29.01.2026 | 21,07 | 21,49 | 21,05 | 21,31 | -0,09% | 2,00 |
| 28.01.2026 | 21,27 | 21,45 | 21,22 | 21,33 | -0,95% | 283,00 |
| 27.01.2026 | 21,38 | 21,66 | 21,25 | 21,54 | 1,84% | 201,00 |
| 26.01.2026 | 21,33 | 21,39 | 21,08 | 21,15 | 0,88% | 872,00 |
| 23.01.2026 | 21,05 | 21,16 | 20,92 | 20,96 | -0,64% | 390,00 |
| 22.01.2026 | 20,96 | 21,12 | 20,88 | 21,10 | 1,86% | 72,00 |
| 21.01.2026 | 20,83 | 20,94 | 20,69 | 20,71 | -0,58% | 25,00 |
| 20.01.2026 | 20,77 | 20,84 | 20,42 | 20,83 | -0,26% | - |
| 19.01.2026 | 20,59 | 21,00 | 20,49 | 20,89 | 0,26% | 503,00 |
| 15.01.2026 | 20,79 | 20,94 | 20,73 | 20,83 | 0,53% | 526,00 |
| 14.01.2026 | 20,33 | 20,92 | 20,19 | 20,72 | 1,42% | 1.740,00 |
| 13.01.2026 | 20,43 | 20,51 | 20,32 | 20,43 | 0,00% | - |
| 12.01.2026 | 20,25 | 20,47 | 20,08 | 20,43 | 0,12% | 522,00 |
| 09.01.2026 | 20,39 | 20,41 | 20,28 | 20,41 | 2,08% | 30,00 |
| 07.01.2026 | 20,01 | 20,13 | 19,91 | 19,99 | 0,36% | 600,00 |
| 06.01.2026 | 20,12 | 20,49 | 19,88 | 19,92 | -1,40% | 1.465,00 |
| 05.01.2026 | 20,28 | 20,36 | 19,99 | 20,20 | -1,17% | - |
| 02.01.2026 | 20,28 | 20,47 | 20,13 | 20,44 | 2,95% | 1.012,00 |
| 29.12.2025 | 19,59 | 19,87 | 19,49 | 19,86 | 3,02% | 646,00 |
| 23.12.2025 | 19,39 | 19,44 | 19,21 | 19,27 | 0,40% | 550,00 |
| 22.12.2025 | 19,52 | 19,73 | 19,18 | 19,20 | -1,69% | 2.147,00 |
| 18.12.2025 | 19,71 | 19,79 | 19,53 | 19,53 | -0,94% | - |
| 17.12.2025 | 19,93 | 19,94 | 19,70 | 19,71 | -0,99% | 409,00 |
| 16.12.2025 | 20,04 | 20,13 | 19,82 | 19,91 | -1,50% | 1.350,00 |
| 15.12.2025 | 19,96 | 20,22 | 19,87 | 20,21 | 1,06% | 435,00 |
| 11.12.2025 | 19,86 | 20,31 | 19,72 | 20,00 | 0,43% | 60,00 |
| 10.12.2025 | 19,89 | 19,94 | 19,77 | 19,91 | -0,19% | 120,00 |
| 08.12.2025 | 20,22 | 20,25 | 19,93 | 19,95 | -0,40% | 1.351,00 |
| 02.12.2025 | 20,23 | 20,38 | 19,91 | 20,03 | -0,67% | 1.110,00 |
| 01.12.2025 | 20,19 | 20,28 | 20,07 | 20,17 | -0,52% | 2.116,00 |
| 28.11.2025 | 20,18 | 20,29 | 20,08 | 20,27 | 0,75% | 145,00 |
| 27.11.2025 | 20,02 | 20,18 | 20,00 | 20,12 | 0,20% | 325,00 |
| 26.11.2025 | 19,93 | 20,09 | 19,76 | 20,08 | 1,25% | 630,00 |
| 25.11.2025 | 19,99 | 20,20 | 19,83 | 19,83 | -0,94% | 31,00 |
| 24.11.2025 | 20,11 | 20,19 | 19,81 | 20,02 | 0,65% | 1.795,00 |
| 21.11.2025 | 19,95 | 19,95 | 19,89 | 19,89 | 0,43% | - |
| 20.11.2025 | 19,89 | 19,92 | 19,64 | 19,81 | 1,80% | 771,00 |
| 19.11.2025 | 19,89 | 19,89 | 19,44 | 19,46 | -1,77% | 1.656,00 |
| 17.11.2025 | 19,57 | 19,82 | 19,55 | 19,81 | -0,13% | 417,00 |
| 14.11.2025 | 19,84 | 19,91 | 19,68 | 19,83 | 0,42% | - |
| 12.11.2025 | 20,23 | 20,36 | 19,75 | 19,75 | -2,34% | 399,00 |
| 11.11.2025 | 19,85 | 20,26 | 19,71 | 20,22 | 1,85% | 217,00 |
| 10.11.2025 | 20,09 | 20,16 | 19,74 | 19,85 | -1,13% | 1.406,00 |
| 07.11.2025 | 20,13 | 20,15 | 19,81 | 20,08 | 1,20% | 175,00 |
| 06.11.2025 | 19,45 | 20,59 | 19,41 | 19,84 | 0,62% | 50,00 |
| 05.11.2025 | 19,41 | 19,74 | 19,30 | 19,72 | 0,41% | 1.533,00 |
| 04.11.2025 | 19,54 | 19,74 | 19,50 | 19,64 | -1,18% | 37,00 |
| 03.11.2025 | 19,86 | 19,91 | 19,80 | 19,88 | 0,05% | 328,00 |
| 31.10.2025 | 19,99 | 20,02 | 19,83 | 19,87 | -1,41% | - |
| 30.10.2025 | 20,28 | 20,29 | 20,15 | 20,15 | -0,49% | 2,00 |
| 29.10.2025 | 20,26 | 20,42 | 20,01 | 20,25 | 0,40% | 155,00 |
| 28.10.2025 | 20,13 | 20,29 | 19,98 | 20,17 | -0,96% | - |
| 27.10.2025 | 20,62 | 20,63 | 20,27 | 20,37 | -0,51% | 185,00 |
| 24.10.2025 | 20,60 | 20,61 | 20,43 | 20,47 | -0,75% | 25,00 |
| 23.10.2025 | 20,72 | 20,90 | 20,55 | 20,63 | -0,12% | - |
| 22.10.2025 | 20,63 | 20,67 | 20,61 | 20,65 | 0,54% | - |
| 21.10.2025 | 20,50 | 20,65 | 20,47 | 20,54 | 0,15% | 22,00 |
| 20.10.2025 | 20,85 | 20,90 | 20,36 | 20,51 | -1,91% | 2.143,00 |
| 17.10.2025 | 20,13 | 20,95 | 19,96 | 20,91 | 2,83% | 231,00 |
| 16.10.2025 | 20,31 | 20,34 | 20,29 | 20,34 | 0,72% | - |
| 15.10.2025 | 20,11 | 21,14 | 20,10 | 20,19 | 0,65% | 705,00 |
| 14.10.2025 | 20,89 | 21,31 | 19,43 | 20,06 | -2,38% | 2.291,00 |
| 10.10.2025 | 20,29 | 20,62 | 20,19 | 20,55 | 3,05% | 4,00 |
| 09.10.2025 | 19,95 | 20,07 | 19,88 | 19,94 | 0,05% | 250,00 |
| 08.10.2025 | 20,07 | 20,16 | 19,87 | 19,93 | -0,14% | 615,00 |
| 07.10.2025 | 19,79 | 20,01 | 19,71 | 19,96 | 1,09% | 429,00 |
| 06.10.2025 | 20,04 | 20,05 | 19,58 | 19,75 | -0,52% | 1,00 |
| 03.10.2025 | 19,86 | 19,95 | 19,76 | 19,85 | -0,49% | 7,00 |
| 02.10.2025 | 19,98 | 20,06 | 19,94 | 19,95 | -0,23% | 25,00 |
| 01.10.2025 | 19,82 | 20,07 | 19,72 | 19,99 | 0,83% | 344,00 |
| 30.09.2025 | 19,80 | 19,94 | 19,65 | 19,83 | 0,70% | 480,00 |
| 29.09.2025 | 19,68 | 19,79 | 19,60 | 19,69 | -0,35% | 635,00 |
| 26.09.2025 | 19,75 | 19,88 | 19,64 | 19,76 | 0,28% | 91,00 |
| 25.09.2025 | 19,80 | 19,90 | 19,70 | 19,70 | -0,18% | 365,00 |
| 23.09.2025 | 19,51 | 19,74 | 19,43 | 19,74 | 0,92% | 1.100,00 |
| 22.09.2025 | 19,75 | 19,95 | 19,55 | 19,56 | -0,75% | 468,00 |
| 19.09.2025 | 19,63 | 19,80 | 19,54 | 19,71 | -1,31% | 1.670,00 |
| 18.09.2025 | 19,98 | 19,98 | 19,96 | 19,97 | 1,02% | - |
| 17.09.2025 | 19,72 | 19,77 | 19,72 | 19,77 | 0,00% | - |
| 16.09.2025 | 20,12 | 20,12 | 19,62 | 19,77 | -1,57% | 1.989,00 |
| 15.09.2025 | 20,34 | 20,68 | 20,02 | 20,08 | -2,48% | 1.015,00 |
| 12.09.2025 | 20,72 | 20,78 | 20,50 | 20,59 | 0,15% | 325,00 |
| 10.09.2025 | 20,64 | 20,69 | 20,51 | 20,56 | -0,77% | 165,00 |
| 09.09.2025 | 20,75 | 20,84 | 20,59 | 20,72 | 0,05% | 100,00 |
| 08.09.2025 | 21,02 | 21,12 | 20,35 | 20,71 | -1,71% | 67,00 |
| 05.09.2025 | 21,03 | 21,12 | 20,83 | 21,07 | 0,38% | 25,00 |
| 04.09.2025 | 21,04 | 21,21 | 20,98 | 20,99 | -0,17% | 216,00 |
| 03.09.2025 | 20,93 | 21,07 | 20,87 | 21,03 | 0,19% | 35,00 |
| 02.09.2025 | 21,31 | 21,45 | 20,95 | 20,99 | -1,71% | 400,00 |
| 01.09.2025 | 21,30 | 21,42 | 21,25 | 21,35 | 0,12% | 224,00 |