BCE Inc.
[WKN: A0J3LN | ISIN: CA05534B7604]
Aktienkurse
20,380€ -0,24%
Echtzeit-Aktienkurs BCE Inc.
Bid: Ask:

Aktienkurse zur BCE Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
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