BCE Inc.
[WKN: A0J3LN | ISIN: CA05534B7604]
Aktienkurse
23,580$ 1,07%
Echtzeit-Aktienkurs BCE Inc.
Bid: Ask:

Aktienkurse zur BCE Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
01.08.2025 23,45 23,70 23,27 23,57 1,03% 3.105.829,00
31.07.2025 23,41 23,48 23,27 23,33 -0,85% 2.070.907,00
30.07.2025 23,59 23,66 23,39 23,53 -0,55% 2.078.480,00
29.07.2025 23,80 23,84 23,61 23,66 -0,71% 1.659.486,00
28.07.2025 24,10 24,22 23,81 23,83 -1,53% 1.993.287,00
25.07.2025 24,29 24,36 23,91 24,20 -0,94% 3.354.098,00
24.07.2025 24,49 24,71 24,37 24,43 -0,69% 1.874.735,00
23.07.2025 24,31 24,65 24,24 24,60 0,90% 2.688.561,00
22.07.2025 24,08 24,55 24,08 24,38 1,71% 3.345.263,00
21.07.2025 23,75 24,27 23,74 23,97 1,22% 2.040.755,00
18.07.2025 24,15 24,15 23,65 23,68 -1,70% 2.089.463,00
17.07.2025 24,24 24,40 23,99 24,09 -1,39% 2.266.608,00
16.07.2025 24,01 24,60 24,01 24,43 1,54% 2.834.318,00
15.07.2025 23,88 24,21 23,86 24,06 0,71% 2.770.285,00
14.07.2025 23,82 24,04 23,64 23,89 0,34% 2.549.527,00
11.07.2025 24,02 24,10 23,79 23,81 -1,04% 2.258.855,00
10.07.2025 23,85 24,16 23,73 24,06 0,97% 3.248.197,00
09.07.2025 23,89 23,92 23,52 23,83 -0,33% 2.394.176,00
08.07.2025 23,30 24,13 23,28 23,91 2,66% 5.341.157,00
07.07.2025 22,67 23,30 22,46 23,29 1,93% 5.454.766,00
03.07.2025 22,64 22,94 22,14 22,85 -0,04% 3.131.622,00
02.07.2025 22,43 22,90 22,29 22,86 1,02% 5.166.702,00
01.07.2025 22,20 22,80 22,20 22,63 2,07% 2.295.903,00
30.06.2025 21,83 22,20 21,73 22,17 1,70% 2.764.134,00
27.06.2025 21,84 22,07 21,71 21,80 -0,23% 2.651.614,00
26.06.2025 22,07 22,24 21,82 21,85 -0,41% 2.532.824,00
25.06.2025 21,80 21,96 21,58 21,94 -0,18% 6.852.586,00
24.06.2025 21,89 22,17 21,82 21,98 0,46% 3.244.154,00
23.06.2025 21,62 21,93 21,62 21,88 0,78% 2.604.270,00
20.06.2025 21,89 22,02 21,65 21,71 -0,41% 5.200.849,00
18.06.2025 22,00 22,09 21,78 21,80 -0,91% 3.818.574,00
17.06.2025 22,28 22,36 21,94 22,00 -1,74% 3.450.558,00
16.06.2025 22,65 22,65 22,30 22,39 -1,80% 3.359.132,00
13.06.2025 22,92 23,03 22,76 22,80 -0,65% 2.596.344,00
12.06.2025 22,54 22,98 22,54 22,95 2,23% 3.649.826,00
11.06.2025 22,57 22,63 22,35 22,45 -0,22% 2.334.110,00
10.06.2025 22,17 22,89 22,16 22,50 1,81% 3.643.326,00
09.06.2025 21,76 22,29 21,75 22,10 1,47% 2.518.879,00
06.06.2025 21,80 21,88 21,59 21,78 -0,37% 2.332.101,00
05.06.2025 22,07 22,16 21,82 21,86 -0,46% 2.279.883,00
04.06.2025 21,97 22,17 21,85 21,96 0,09% 2.267.580,00
03.06.2025 22,23 22,27 21,85 21,94 -1,53% 2.538.500,00
02.06.2025 21,90 22,46 21,76 22,28 2,20% 4.422.208,00
30.05.2025 21,51 21,91 21,47 21,80 1,40% 3.173.192,00
29.05.2025 21,24 21,60 21,19 21,50 1,61% 2.604.629,00
28.05.2025 21,42 21,45 21,10 21,16 -1,49% 2.210.777,00
27.05.2025 21,53 21,85 21,42 21,48 -0,23% 2.443.236,00
23.05.2025 21,48 21,63 21,36 21,53 0,28% 1.983.547,00
22.05.2025 21,45 21,62 21,20 21,47 0,00% 2.023.254,00
21.05.2025 21,69 21,73 21,33 21,47 -0,88% 2.494.072,00
20.05.2025 21,47 22,01 21,45 21,66 0,42% 3.296.037,00
19.05.2025 21,62 21,62 21,42 21,57 0,05% 1.337.543,00
16.05.2025 21,54 21,78 21,50 21,56 -0,32% 2.789.222,00
15.05.2025 21,29 21,75 21,26 21,63 1,74% 2.270.777,00
14.05.2025 21,91 21,93 21,22 21,26 -3,28% 4.404.133,00
13.05.2025 22,57 22,63 21,86 21,98 -2,57% 3.676.237,00
12.05.2025 22,69 22,71 22,37 22,56 -0,66% 3.688.017,00
09.05.2025 22,23 23,07 22,07 22,71 2,16% 5.091.898,00
08.05.2025 21,11 22,65 21,11 22,23 4,61% 6.274.833,00
07.05.2025 21,57 21,78 21,04 21,25 -1,57% 5.004.911,00
06.05.2025 21,45 21,92 21,39 21,59 0,94% 3.868.516,00
05.05.2025 21,47 21,58 21,06 21,39 -0,28% 3.549.365,00
02.05.2025 21,50 21,73 21,13 21,45 0,05% 6.612.865,00
01.05.2025 22,22 22,22 21,38 21,44 -3,64% 4.403.104,00
30.04.2025 21,92 22,26 21,67 22,25 1,51% 2.746.317,00
29.04.2025 21,84 22,17 21,83 21,92 0,50% 1.607.699,00
28.04.2025 21,65 21,91 21,54 21,81 0,74% 1.654.233,00
25.04.2025 21,95 21,95 21,36 21,65 -1,64% 2.636.823,00
24.04.2025 22,31 22,37 21,92 22,01 -0,95% 1.850.398,00
23.04.2025 22,23 22,35 21,88 22,22 -0,13% 2.493.492,00
22.04.2025 22,37 22,56 22,20 22,25 -0,58% 2.257.695,00
21.04.2025 22,08 22,40 21,99 22,38 1,54% 2.378.931,00
17.04.2025 21,66 22,12 21,64 22,04 1,94% 2.836.247,00
16.04.2025 21,55 21,84 21,40 21,62 1,79% 3.343.804,00
15.04.2025 21,65 21,70 21,21 21,24 -1,89% 3.347.689,00
14.04.2025 21,50 21,72 21,34 21,65 1,36% 5.918.982,00
11.04.2025 21,08 21,67 20,97 21,36 1,81% 4.608.977,00
10.04.2025 21,05 21,06 20,57 20,98 -0,10% 4.972.084,00
09.04.2025 20,65 21,41 20,28 21,00 0,62% 5.801.140,00
08.04.2025 22,36 22,50 20,60 20,87 -5,48% 5.678.788,00
07.04.2025 22,04 22,59 21,68 22,08 -2,77% 5.163.930,00
04.04.2025 22,56 23,13 22,41 22,71 0,22% 5.186.285,00
03.04.2025 22,14 22,72 21,87 22,66 3,85% 4.464.031,00
02.04.2025 22,77 22,78 21,62 21,82 -4,21% 4.197.159,00
01.04.2025 23,05 23,09 22,66 22,78 -0,78% 1.861.120,00
31.03.2025 22,83 23,34 22,80 22,96 -0,04% 2.151.960,00
28.03.2025 23,21 23,27 22,95 22,97 -0,82% 2.134.423,00
27.03.2025 22,66 23,21 22,66 23,16 2,25% 2.025.601,00
26.03.2025 22,55 22,65 22,49 22,65 0,53% 2.265.131,00
25.03.2025 22,60 22,73 22,45 22,53 0,04% 1.960.943,00
24.03.2025 22,64 22,88 22,50 22,52 -0,79% 2.231.829,00
21.03.2025 23,01 23,11 22,62 22,70 -1,39% 2.996.532,00
20.03.2025 23,25 23,28 22,84 23,02 -1,50% 2.526.740,00
19.03.2025 23,65 23,76 23,35 23,37 -1,72% 1.988.596,00
18.03.2025 23,71 23,98 23,54 23,78 0,34% 1.970.732,00
17.03.2025 23,37 23,91 23,27 23,70 0,98% 2.264.069,00
14.03.2025 23,58 23,58 23,33 23,47 -3,65% 2.193.869,00
13.03.2025 24,42 24,76 24,23 24,36 0,04% 2.210.185,00
12.03.2025 24,65 24,68 24,28 24,35 -1,74% 3.145.904,00
11.03.2025 25,15 25,25 24,47 24,78 -1,59% 4.155.291,00