23,000$
3,46%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 22,24 | 23,07 | 22,09 | 22,99 | 3,42% | 640.690,00 |
| 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 |
| 10.03.2025 | 24,90 | 25,37 | 24,85 | 25,18 | 1,53% | 4.267.375,00 |
| 07.03.2025 | 24,49 | 25,14 | 24,43 | 24,80 | 1,27% | 3.419.929,00 |
| 06.03.2025 | 23,73 | 24,56 | 23,62 | 24,49 | 3,29% | 2.699.037,00 |
| 05.03.2025 | 23,74 | 24,18 | 23,64 | 23,71 | 0,42% | 1.733.548,00 |
| 04.03.2025 | 23,32 | 23,77 | 23,23 | 23,61 | 0,85% | 2.595.763,00 |
| 03.03.2025 | 23,21 | 23,59 | 23,18 | 23,41 | 1,25% | 1.938.659,00 |
| 28.02.2025 | 23,48 | 23,56 | 23,01 | 23,12 | -1,15% | 2.128.179,00 |
| 27.02.2025 | 23,28 | 23,51 | 23,17 | 23,39 | 0,13% | 1.547.606,00 |
| 26.02.2025 | 23,88 | 23,91 | 23,21 | 23,36 | -2,30% | 2.301.138,00 |
| 25.02.2025 | 24,07 | 24,25 | 23,87 | 23,91 | -0,71% | 2.329.242,00 |
| 24.02.2025 | 23,97 | 24,39 | 23,94 | 24,08 | 0,46% | 2.000.901,00 |
| 21.02.2025 | 23,56 | 24,11 | 23,50 | 23,97 | 1,70% | 2.577.640,00 |
| 20.02.2025 | 23,42 | 23,60 | 23,31 | 23,57 | 0,64% | 1.351.274,00 |
| 19.02.2025 | 23,34 | 23,63 | 23,13 | 23,42 | 0,21% | 1.958.519,00 |
| 18.02.2025 | 23,64 | 23,78 | 23,31 | 23,37 | -1,89% | 2.815.589,00 |
| 14.02.2025 | 23,67 | 23,89 | 23,54 | 23,82 | 0,80% | 2.282.486,00 |
| 13.02.2025 | 23,36 | 23,81 | 23,30 | 23,63 | 1,59% | 2.565.835,00 |
| 12.02.2025 | 22,83 | 23,33 | 22,73 | 23,26 | 1,66% | 2.490.208,00 |
| 11.02.2025 | 22,49 | 22,95 | 22,30 | 22,88 | 1,64% | 3.027.300,00 |
| 10.02.2025 | 22,26 | 22,76 | 22,21 | 22,51 | 1,67% | 3.332.214,00 |
| 07.02.2025 | 23,48 | 23,48 | 22,00 | 22,14 | -5,87% | 7.889.929,00 |
| 06.02.2025 | 24,99 | 24,99 | 23,21 | 23,52 | -5,54% | 6.477.501,00 |
| 05.02.2025 | 24,53 | 25,05 | 24,34 | 24,90 | 2,05% | 4.868.757,00 |
| 04.02.2025 | 24,30 | 24,60 | 24,29 | 24,40 | 1,54% | 2.060.619,00 |
| 03.02.2025 | 23,29 | 24,10 | 23,01 | 24,03 | 1,01% | 2.877.937,00 |
| 31.01.2025 | 23,83 | 24,15 | 23,68 | 23,79 | -0,46% | 2.993.492,00 |
| 30.01.2025 | 23,88 | 24,20 | 23,60 | 23,90 | 0,84% | 2.641.686,00 |
| 29.01.2025 | 23,79 | 24,01 | 23,67 | 23,70 | -0,75% | 3.099.961,00 |
| 28.01.2025 | 24,29 | 24,44 | 23,87 | 23,88 | -0,75% | 3.306.236,00 |
| 27.01.2025 | 23,71 | 24,19 | 23,61 | 24,06 | 2,25% | 3.254.868,00 |
| 24.01.2025 | 23,40 | 23,60 | 23,13 | 23,53 | 1,34% | 2.265.030,00 |
| 23.01.2025 | 23,26 | 23,51 | 23,14 | 23,22 | 0,30% | 2.343.976,00 |
| 22.01.2025 | 23,32 | 23,40 | 23,01 | 23,15 | -1,03% | 2.373.237,00 |
| 21.01.2025 | 23,00 | 23,48 | 22,88 | 23,39 | 1,04% | 3.044.319,00 |
| 17.01.2025 | 22,92 | 23,24 | 22,90 | 23,15 | 1,45% | 2.840.887,00 |
| 16.01.2025 | 22,70 | 22,93 | 22,49 | 22,82 | 0,40% | 4.246.687,00 |
| 15.01.2025 | 22,73 | 22,93 | 22,67 | 22,73 | 0,84% | 2.543.349,00 |
| 14.01.2025 | 22,61 | 22,63 | 21,87 | 22,54 | -2,89% | 4.811.044,00 |
| 13.01.2025 | 22,99 | 23,23 | 22,78 | 23,21 | 1,09% | 2.604.318,00 |
| 10.01.2025 | 23,31 | 23,33 | 22,91 | 22,96 | -2,84% | 3.535.110,00 |
| 08.01.2025 | 23,76 | 23,80 | 23,36 | 23,63 | -0,96% | 2.334.866,00 |
| 07.01.2025 | 24,09 | 24,18 | 23,85 | 23,86 | -0,33% | 3.843.080,00 |
| 06.01.2025 | 24,08 | 24,17 | 23,72 | 23,94 | 0,50% | 3.433.009,00 |
| 03.01.2025 | 23,13 | 23,83 | 23,13 | 23,82 | 2,41% | 3.950.122,00 |
| 02.01.2025 | 23,29 | 23,62 | 23,09 | 23,26 | 0,35% | 2.600.288,00 |
| 31.12.2024 | 22,60 | 23,29 | 22,54 | 23,18 | 2,89% | 3.821.049,00 |
| 30.12.2024 | 22,60 | 22,64 | 22,18 | 22,53 | -0,57% | 3.368.801,00 |
| 27.12.2024 | 22,70 | 22,86 | 22,49 | 22,66 | -0,92% | 3.216.667,00 |
| 26.12.2024 | 22,84 | 23,05 | 22,74 | 22,87 | -0,13% | 3.515.499,00 |
| 24.12.2024 | 22,77 | 22,98 | 22,68 | 22,90 | 0,26% | 1.710.307,00 |
| 23.12.2024 | 22,95 | 23,14 | 22,51 | 22,84 | -1,38% | 4.176.282,00 |
| 20.12.2024 | 23,08 | 23,42 | 22,90 | 23,16 | 0,22% | 5.954.806,00 |
| 19.12.2024 | 23,35 | 23,66 | 23,09 | 23,11 | -1,24% | 5.074.695,00 |
| 18.12.2024 | 23,50 | 23,60 | 23,04 | 23,40 | -0,76% | 6.769.301,00 |
| 17.12.2024 | 23,43 | 23,85 | 23,38 | 23,58 | -1,17% | 6.598.851,00 |
| 16.12.2024 | 24,42 | 24,64 | 23,82 | 23,86 | -6,50% | 7.006.577,00 |
| 13.12.2024 | 25,79 | 25,85 | 25,24 | 25,52 | -1,12% | 5.665.335,00 |