18,627€
-1,62%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 18,83 | 18,87 | 18,53 | 18,67 | -1,40% | 161,00 |
| 08.07.2026 | 18,70 | 19,08 | 18,51 | 18,93 | 1,07% | 1.312,00 |
| 07.07.2026 | 18,25 | 18,94 | 18,25 | 18,73 | 2,47% | 278,00 |
| 06.07.2026 | 18,68 | 18,76 | 18,26 | 18,28 | -2,08% | 1.092,00 |
| 03.07.2026 | 18,75 | 18,81 | 18,61 | 18,67 | -0,79% | 2.047,00 |
| 02.07.2026 | 18,72 | 19,26 | 18,59 | 18,82 | 0,34% | 3.341,00 |
| 01.07.2026 | 18,90 | 19,06 | 18,61 | 18,75 | -0,51% | 870,00 |
| 30.06.2026 | 19,66 | 19,67 | 18,83 | 18,85 | -6,76% | 1.925,00 |
| 29.06.2026 | 20,32 | 20,32 | 20,10 | 20,22 | 0,26% | 313,00 |
| 26.06.2026 | 20,24 | 20,35 | 19,84 | 20,17 | -1,39% | 5.887,00 |
| 25.06.2026 | 20,42 | 20,51 | 20,15 | 20,45 | 0,50% | - |
| 24.06.2026 | 20,25 | 20,40 | 20,16 | 20,35 | 1,04% | 3,00 |
| 23.06.2026 | 19,89 | 20,22 | 19,69 | 20,14 | 0,46% | 1.698,00 |
| 22.06.2026 | 20,16 | 20,22 | 20,05 | 20,05 | -0,32% | 993,00 |
| 19.06.2026 | 20,33 | 20,44 | 20,11 | 20,11 | -1,09% | 550,00 |
| 18.06.2026 | 20,35 | 20,48 | 20,19 | 20,33 | 0,15% | 147,00 |
| 17.06.2026 | 20,51 | 20,62 | 20,21 | 20,30 | -0,71% | 1.214,00 |
| 16.06.2026 | 20,79 | 20,89 | 20,38 | 20,45 | -1,65% | 2.003,00 |
| 15.06.2026 | 21,30 | 21,37 | 20,72 | 20,79 | -2,54% | 416,00 |
| 12.06.2026 | 21,36 | 21,40 | 21,23 | 21,33 | -0,66% | 1,00 |
| 10.06.2026 | 21,36 | 21,53 | 21,08 | 21,48 | 1,83% | 5,00 |
| 09.06.2026 | 21,08 | 21,09 | 20,85 | 21,09 | -0,48% | 19,00 |
| 08.06.2026 | 21,09 | 21,30 | 21,09 | 21,19 | 0,34% | 33,00 |
| 05.06.2026 | 20,62 | 21,14 | 20,62 | 21,12 | 2,45% | 532,00 |
| 04.06.2026 | 21,13 | 21,29 | 20,59 | 20,62 | -2,60% | 1,00 |
| 03.06.2026 | 21,17 | 21,26 | 21,14 | 21,17 | 0,02% | 85,00 |
| 02.06.2026 | 21,46 | 21,71 | 21,11 | 21,16 | -1,71% | 239,00 |
| 01.06.2026 | 21,62 | 21,71 | 21,50 | 21,53 | 0,01% | 1.208,00 |
| 29.05.2026 | 21,40 | 21,53 | 20,51 | 21,53 | -0,06% | 1.241,00 |
| 28.05.2026 | 21,52 | 21,69 | 21,40 | 21,54 | 0,93% | 303,00 |
| 26.05.2026 | 21,13 | 21,44 | 21,05 | 21,34 | 0,53% | 52,00 |
| 25.05.2026 | 21,30 | 21,41 | 21,14 | 21,23 | 0,15% | 11,00 |
| 22.05.2026 | 21,01 | 21,22 | 21,00 | 21,20 | 0,81% | 200,00 |
| 21.05.2026 | 20,78 | 21,04 | 20,69 | 21,03 | 1,33% | 508,00 |
| 20.05.2026 | 20,67 | 20,80 | 20,58 | 20,75 | 1,34% | 30,00 |
| 19.05.2026 | 20,42 | 20,48 | 20,38 | 20,48 | -0,04% | 20,00 |
| 18.05.2026 | 20,33 | 20,55 | 20,29 | 20,48 | -0,74% | 190,00 |
| 15.05.2026 | 20,72 | 20,95 | 20,63 | 20,64 | -1,64% | 111,00 |
| 14.05.2026 | 20,89 | 21,10 | 20,82 | 20,98 | 0,50% | 95,00 |
| 13.05.2026 | 20,85 | 21,17 | 20,85 | 20,88 | -0,14% | 50,00 |
| 12.05.2026 | 20,62 | 20,97 | 20,60 | 20,91 | 1,00% | 50,00 |
| 11.05.2026 | 20,53 | 20,77 | 20,42 | 20,70 | -0,16% | 68,00 |
| 07.05.2026 | 20,69 | 20,86 | 20,48 | 20,73 | 0,48% | 17,00 |
| 06.05.2026 | 20,58 | 20,66 | 20,45 | 20,63 | 0,71% | 353,00 |
| 05.05.2026 | 20,62 | 20,62 | 20,40 | 20,49 | 0,31% | 721,00 |
| 04.05.2026 | 20,44 | 20,55 | 20,19 | 20,42 | 2,96% | 554,00 |
| 30.04.2026 | 19,86 | 19,90 | 19,79 | 19,84 | -0,26% | 30,00 |
| 29.04.2026 | 20,13 | 20,13 | 19,86 | 19,89 | -1,56% | 825,00 |
| 28.04.2026 | 20,22 | 20,29 | 20,04 | 20,20 | -0,53% | 119,00 |
| 27.04.2026 | 20,34 | 20,40 | 20,17 | 20,31 | -0,73% | 62,00 |
| 24.04.2026 | 20,71 | 20,71 | 20,43 | 20,46 | 0,74% | 4,00 |
| 23.04.2026 | 20,16 | 20,35 | 20,16 | 20,31 | -0,39% | 53,00 |
| 22.04.2026 | 20,44 | 20,58 | 20,33 | 20,39 | 0,21% | 394,00 |
| 21.04.2026 | 20,38 | 20,52 | 20,23 | 20,35 | 0,16% | 77,00 |
| 20.04.2026 | 20,37 | 20,52 | 20,27 | 20,32 | -0,82% | 1.307,00 |
| 17.04.2026 | 20,56 | 20,59 | 20,35 | 20,48 | -0,26% | 1.214,00 |
| 16.04.2026 | 20,30 | 20,54 | 20,30 | 20,54 | 1,32% | - |
| 15.04.2026 | 20,22 | 20,33 | 20,10 | 20,27 | 0,27% | 50,00 |
| 14.04.2026 | 19,98 | 20,23 | 19,90 | 20,21 | 1,13% | 770,00 |
| 13.04.2026 | 19,96 | 20,06 | 19,76 | 19,99 | -0,05% | 3.649,00 |
| 10.04.2026 | 20,41 | 20,68 | 19,98 | 20,00 | -2,35% | 27,00 |
| 09.04.2026 | 20,76 | 20,76 | 20,45 | 20,48 | -1,75% | 71,00 |
| 08.04.2026 | 20,88 | 20,98 | 20,79 | 20,84 | 0,35% | 150,00 |
| 07.04.2026 | 21,14 | 21,14 | 20,67 | 20,77 | -1,05% | 257,00 |
| 02.04.2026 | 21,76 | 21,83 | 20,94 | 20,99 | -4,20% | 1.110,00 |
| 01.04.2026 | 21,87 | 21,94 | 21,85 | 21,91 | 0,53% | - |
| 31.03.2026 | 22,19 | 22,27 | 21,76 | 21,80 | -1,00% | 135,00 |
| 30.03.2026 | 21,98 | 22,04 | 21,93 | 22,02 | 0,41% | 439,00 |
| 27.03.2026 | 22,13 | 22,26 | 21,86 | 21,93 | 0,53% | 1.032,00 |
| 26.03.2026 | 21,87 | 21,94 | 21,78 | 21,81 | -2,70% | - |
| 25.03.2026 | 22,34 | 22,43 | 22,32 | 22,42 | 0,27% | 100,00 |
| 24.03.2026 | 22,20 | 22,45 | 22,08 | 22,36 | 1,20% | 1,00 |
| 23.03.2026 | 22,10 | 22,19 | 22,02 | 22,09 | -1,23% | 553,00 |
| 20.03.2026 | 22,21 | 22,38 | 22,10 | 22,37 | -0,04% | 682,00 |
| 19.03.2026 | 22,45 | 22,52 | 22,24 | 22,38 | -0,11% | - |
| 18.03.2026 | 22,66 | 22,73 | 22,27 | 22,40 | -0,82% | 3.671,00 |
| 17.03.2026 | 22,46 | 22,94 | 22,44 | 22,59 | 2,31% | 686,00 |
| 16.03.2026 | 22,27 | 22,37 | 22,06 | 22,08 | -2,47% | 1.725,00 |
| 13.03.2026 | 22,58 | 22,64 | 22,34 | 22,64 | 1,03% | 341,00 |
| 12.03.2026 | 22,19 | 22,41 | 22,18 | 22,41 | 0,31% | - |
| 11.03.2026 | 22,72 | 22,81 | 22,33 | 22,34 | -1,13% | 150,00 |
| 10.03.2026 | 22,28 | 22,72 | 22,23 | 22,59 | 1,37% | - |
| 09.03.2026 | 22,17 | 22,39 | 22,06 | 22,29 | -0,87% | 350,00 |
| 06.03.2026 | 22,41 | 22,58 | 22,07 | 22,48 | 0,33% | 760,00 |
| 05.03.2026 | 22,69 | 22,85 | 22,39 | 22,41 | -1,58% | 437,00 |
| 04.03.2026 | 22,64 | 22,86 | 22,49 | 22,77 | 0,20% | 2.177,00 |
| 03.03.2026 | 22,29 | 22,78 | 22,20 | 22,72 | 0,78% | - |
| 02.03.2026 | 22,31 | 22,56 | 22,11 | 22,55 | 4,11% | 1.627,00 |
| 27.02.2026 | 21,64 | 21,68 | 21,62 | 21,66 | -0,60% | - |
| 26.02.2026 | 21,66 | 21,85 | 21,57 | 21,79 | -0,55% | 105,00 |
| 25.02.2026 | 22,05 | 22,19 | 21,89 | 21,91 | -1,55% | - |
| 24.02.2026 | 22,18 | 22,29 | 22,12 | 22,25 | 2,18% | - |
| 23.02.2026 | 21,71 | 21,99 | 21,71 | 21,78 | -0,41% | 50,00 |
| 20.02.2026 | 21,78 | 21,90 | 21,64 | 21,87 | 0,37% | 431,00 |
| 19.02.2026 | 21,81 | 21,88 | 21,70 | 21,79 | -0,27% | 101,00 |
| 18.02.2026 | 21,79 | 21,87 | 21,62 | 21,85 | 0,74% | 80,00 |
| 17.02.2026 | 21,42 | 22,03 | 21,40 | 21,69 | 1,40% | 718,00 |
| 16.02.2026 | 21,66 | 21,67 | 21,34 | 21,39 | -1,79% | 3.708,00 |
| 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 |