17,864€
0,17%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,69 | 17,98 | 17,63 | 17,84 | -0,01% | 251,00 |
| 19.10.2026 | 18,29 | 18,29 | 17,67 | 17,84 | -1,00% | 233,00 |
| 16.10.2026 | 18,03 | 18,07 | 17,91 | 18,02 | -0,12% | 56,00 |
| 15.10.2026 | 17,67 | 18,33 | 17,60 | 18,04 | 2,70% | 886,00 |
| 14.10.2026 | 17,40 | 17,64 | 17,32 | 17,56 | 0,72% | 300,00 |
| 13.10.2026 | 17,01 | 17,51 | 16,93 | 17,44 | 2,70% | 930,00 |
| 12.10.2026 | 16,85 | 17,02 | 16,66 | 16,98 | 0,98% | 2.824,00 |
| 09.10.2026 | 17,58 | 17,91 | 16,69 | 16,81 | -5,72% | 2.497,00 |
| 08.10.2026 | 17,61 | 17,90 | 17,50 | 17,84 | 0,57% | 770,00 |
| 07.10.2026 | 17,56 | 17,83 | 17,55 | 17,73 | 2,03% | 878,00 |
| 06.10.2026 | 17,63 | 17,74 | 17,35 | 17,38 | -0,99% | 84,00 |
| 05.10.2026 | 17,70 | 17,70 | 17,46 | 17,55 | -0,58% | 96,00 |
| 02.10.2026 | 17,72 | 17,93 | 17,60 | 17,66 | -2,18% | 3.680,00 |
| 01.10.2026 | 18,01 | 18,08 | 17,89 | 18,05 | 0,39% | 495,00 |
| 30.09.2026 | 17,94 | 18,09 | 17,73 | 17,98 | 0,36% | 463,00 |
| 29.09.2026 | 18,19 | 18,27 | 17,87 | 17,92 | -3,08% | 2.005,00 |
| 28.09.2026 | 18,47 | 18,49 | 18,38 | 18,49 | -0,68% | 1.287,00 |
| 25.09.2026 | 18,74 | 18,84 | 18,61 | 18,61 | -1,24% | 1.849,00 |
| 24.09.2026 | 18,94 | 19,19 | 18,82 | 18,84 | -0,40% | 642,00 |
| 23.09.2026 | 19,02 | 19,14 | 18,77 | 18,92 | -1,04% | 142,00 |
| 22.09.2026 | 19,18 | 19,35 | 19,05 | 19,12 | -0,08% | 158,00 |
| 21.09.2026 | 19,30 | 19,36 | 19,11 | 19,14 | 0,03% | - |
| 18.09.2026 | 19,44 | 19,61 | 19,11 | 19,13 | -2,45% | 310,00 |
| 17.09.2026 | 19,75 | 20,15 | 19,54 | 19,61 | 0,50% | - |
| 16.09.2026 | 19,87 | 19,99 | 19,46 | 19,51 | -2,82% | 105,00 |
| 15.09.2026 | 20,17 | 20,48 | 19,73 | 20,08 | -0,91% | 1.083,00 |
| 14.09.2026 | 20,20 | 20,46 | 20,19 | 20,26 | 0,62% | 118,00 |
| 11.09.2026 | 20,11 | 20,26 | 20,10 | 20,14 | 1,21% | 10,00 |
| 10.09.2026 | 20,13 | 20,22 | 19,90 | 19,90 | -0,94% | - |
| 09.09.2026 | 20,33 | 20,33 | 19,96 | 20,09 | -1,27% | 950,00 |
| 08.09.2026 | 20,32 | 20,39 | 20,14 | 20,34 | 0,18% | 206,00 |
| 07.09.2026 | 20,31 | 20,32 | 20,30 | 20,31 | -0,43% | - |
| 04.09.2026 | 20,47 | 20,49 | 20,31 | 20,39 | 0,57% | 29,00 |
| 03.09.2026 | 20,15 | 20,44 | 20,04 | 20,28 | -0,47% | 75,00 |
| 02.09.2026 | 20,20 | 20,38 | 20,15 | 20,37 | 0,48% | - |
| 01.09.2026 | 20,35 | 20,36 | 20,27 | 20,28 | -0,11% | - |
| 31.08.2026 | 20,26 | 20,39 | 20,04 | 20,30 | 0,50% | 104,00 |
| 28.08.2026 | 20,12 | 20,27 | 20,11 | 20,20 | 0,32% | 1.261,00 |
| 26.08.2026 | 20,13 | 20,28 | 20,08 | 20,13 | -0,87% | 1.490,00 |
| 25.08.2026 | 20,50 | 20,56 | 20,24 | 20,31 | -0,79% | - |
| 24.08.2026 | 20,29 | 20,52 | 20,21 | 20,47 | 0,34% | 920,00 |
| 21.08.2026 | 20,36 | 20,45 | 20,28 | 20,40 | 0,84% | - |
| 20.08.2026 | 20,30 | 20,42 | 20,16 | 20,23 | 0,02% | - |
| 19.08.2026 | 20,15 | 20,37 | 20,10 | 20,23 | -0,57% | 18,00 |
| 18.08.2026 | 20,14 | 20,42 | 20,04 | 20,34 | 0,84% | 5.322,00 |
| 17.08.2026 | 20,25 | 20,37 | 20,14 | 20,17 | -0,38% | 45,00 |
| 14.08.2026 | 20,20 | 20,39 | 20,11 | 20,25 | 0,96% | 90,00 |
| 13.08.2026 | 20,06 | 20,14 | 19,91 | 20,06 | 0,45% | 322,00 |
| 12.08.2026 | 20,27 | 20,31 | 19,90 | 19,97 | -1,33% | 88,00 |
| 11.08.2026 | 19,51 | 20,24 | 19,50 | 20,24 | 3,48% | 1.478,00 |
| 10.08.2026 | 19,68 | 19,78 | 19,41 | 19,56 | -0,24% | 256,00 |
| 07.08.2026 | 19,73 | 19,85 | 19,51 | 19,60 | -1,16% | 1.377,00 |
| 06.08.2026 | 19,15 | 19,98 | 19,14 | 19,83 | 4,59% | 1.549,00 |
| 05.08.2026 | 19,14 | 19,21 | 18,77 | 18,96 | 0,35% | 321,00 |
| 04.08.2026 | 19,08 | 19,17 | 18,56 | 18,90 | -0,23% | 679,00 |
| 03.08.2026 | 18,79 | 19,15 | 18,71 | 18,94 | 1,11% | 6.831,00 |
| 31.07.2026 | 18,94 | 19,00 | 18,53 | 18,73 | -4,21% | 538,00 |
| 30.07.2026 | 19,54 | 19,67 | 19,53 | 19,56 | 0,14% | 63,00 |
| 29.07.2026 | 19,13 | 19,58 | 19,01 | 19,53 | 2,22% | 1.260,00 |
| 28.07.2026 | 18,69 | 19,10 | 18,00 | 19,10 | 1,68% | 9.430,00 |
| 24.07.2026 | 18,64 | 18,82 | 18,58 | 18,79 | 0,87% | 221,00 |
| 23.07.2026 | 18,77 | 18,97 | 18,61 | 18,63 | -1,31% | 1.114,00 |
| 22.07.2026 | 18,98 | 19,25 | 18,86 | 18,87 | -0,62% | 1.664,00 |
| 21.07.2026 | 19,09 | 19,19 | 18,85 | 18,99 | -0,50% | 429,00 |
| 20.07.2026 | 19,16 | 19,23 | 18,99 | 19,09 | -1,45% | 66,00 |
| 17.07.2026 | 19,22 | 19,57 | 19,14 | 19,37 | 0,65% | 2.382,00 |
| 16.07.2026 | 18,84 | 19,29 | 18,74 | 19,24 | 1,14% | 971,00 |
| 15.07.2026 | 18,54 | 19,09 | 18,53 | 19,02 | 1,19% | 221,00 |
| 14.07.2026 | 18,83 | 18,83 | 18,77 | 18,80 | -0,62% | - |
| 13.07.2026 | 18,68 | 19,04 | 18,65 | 18,92 | 1,20% | 696,00 |
| 10.07.2026 | 18,64 | 18,84 | 18,58 | 18,69 | 0,14% | 17,00 |
| 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 |