21,715$
-2,75%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 22,25 | 22,25 | 21,64 | 21,70 | -2,82% | 4.039.233,00 |
| 29.07.2026 | 21,80 | 22,41 | 21,80 | 22,33 | 2,38% | 4.920.478,00 |
| 28.07.2026 | 21,44 | 21,87 | 21,44 | 21,81 | 2,68% | 3.007.054,00 |
| 27.07.2026 | 21,36 | 21,54 | 21,24 | 21,24 | -0,28% | 3.227.156,00 |
| 24.07.2026 | 21,15 | 21,41 | 21,13 | 21,30 | 0,42% | 2.876.115,00 |
| 23.07.2026 | 21,40 | 21,47 | 21,14 | 21,21 | -1,26% | 3.181.809,00 |
| 22.07.2026 | 21,83 | 21,93 | 21,43 | 21,48 | -0,79% | 3.053.038,00 |
| 21.07.2026 | 21,71 | 21,80 | 21,50 | 21,65 | -0,23% | 2.955.523,00 |
| 20.07.2026 | 21,76 | 21,89 | 21,66 | 21,70 | -0,64% | 2.754.984,00 |
| 17.07.2026 | 22,30 | 22,39 | 21,81 | 21,84 | -1,36% | 4.144.451,00 |
| 16.07.2026 | 21,75 | 22,19 | 21,66 | 22,14 | 2,50% | 4.717.999,00 |
| 15.07.2026 | 21,18 | 21,84 | 21,17 | 21,60 | 1,89% | 3.569.300,00 |
| 14.07.2026 | 21,42 | 21,51 | 21,15 | 21,20 | -1,17% | 4.118.670,00 |
| 13.07.2026 | 21,50 | 21,72 | 21,45 | 21,45 | 0,33% | 3.018.552,00 |
| 10.07.2026 | 21,33 | 21,57 | 21,29 | 21,38 | 0,28% | 3.005.746,00 |
| 09.07.2026 | 21,39 | 21,45 | 21,19 | 21,32 | -0,61% | 3.329.150,00 |
| 08.07.2026 | 21,38 | 21,77 | 21,30 | 21,45 | 0,23% | 3.492.160,00 |
| 07.07.2026 | 20,97 | 21,65 | 20,93 | 21,40 | 2,54% | 3.924.190,00 |
| 06.07.2026 | 21,65 | 21,65 | 20,87 | 20,87 | -2,57% | 4.803.426,00 |
| 02.07.2026 | 21,65 | 22,03 | 21,18 | 21,42 | 1,90% | 7.659.311,00 |
| 01.07.2026 | 21,30 | 21,42 | 21,00 | 21,02 | -2,28% | 2.594.026,00 |
| 30.06.2026 | 22,25 | 22,28 | 21,50 | 21,51 | -3,37% | 4.403.682,00 |
| 29.06.2026 | 22,94 | 22,94 | 22,19 | 22,26 | -2,88% | 4.407.049,00 |
| 26.06.2026 | 23,24 | 23,28 | 22,82 | 22,92 | -1,21% | 3.562.232,00 |
| 25.06.2026 | 23,23 | 23,27 | 22,93 | 23,20 | 0,00% | 3.275.091,00 |
| 24.06.2026 | 23,11 | 23,41 | 22,90 | 23,20 | 0,69% | 3.534.398,00 |
| 23.06.2026 | 22,77 | 23,12 | 22,72 | 23,04 | 1,72% | 2.822.470,00 |
| 22.06.2026 | 23,09 | 23,21 | 22,65 | 22,65 | -2,71% | 3.759.817,00 |
| 18.06.2026 | 23,29 | 23,35 | 23,15 | 23,28 | 0,00% | 3.008.064,00 |
| 17.06.2026 | 23,63 | 23,75 | 23,23 | 23,28 | -2,27% | 3.666.120,00 |
| 16.06.2026 | 24,00 | 24,09 | 23,62 | 23,82 | -0,92% | 5.370.517,00 |
| 15.06.2026 | 24,49 | 24,49 | 24,03 | 24,04 | -2,24% | 2.915.768,00 |
| 12.06.2026 | 24,65 | 24,68 | 24,43 | 24,59 | 0,08% | 2.693.748,00 |
| 11.06.2026 | 24,73 | 24,80 | 24,43 | 24,57 | -0,57% | 3.154.142,00 |
| 10.06.2026 | 24,68 | 24,89 | 24,45 | 24,71 | 0,53% | 3.181.099,00 |
| 09.06.2026 | 24,21 | 24,70 | 24,21 | 24,58 | 1,65% | 4.127.786,00 |
| 08.06.2026 | 24,30 | 24,49 | 24,00 | 24,18 | -0,94% | 2.453.241,00 |
| 05.06.2026 | 24,18 | 24,53 | 24,07 | 24,41 | 1,37% | 4.191.527,00 |
| 04.06.2026 | 24,77 | 24,77 | 23,92 | 24,08 | -1,75% | 6.492.588,00 |
| 03.06.2026 | 24,50 | 24,86 | 24,40 | 24,51 | -0,53% | 5.104.504,00 |
| 02.06.2026 | 25,15 | 25,30 | 24,53 | 24,64 | -1,68% | 3.603.707,00 |
| 01.06.2026 | 24,95 | 25,24 | 24,95 | 25,06 | -0,20% | 2.838.241,00 |
| 29.05.2026 | 24,93 | 25,20 | 24,80 | 25,11 | 0,80% | 7.072.006,00 |
| 28.05.2026 | 25,08 | 25,15 | 24,83 | 24,91 | -0,72% | 3.882.175,00 |
| 27.05.2026 | 24,78 | 25,35 | 24,78 | 25,09 | 1,17% | 3.187.915,00 |
| 26.05.2026 | 24,69 | 24,97 | 24,57 | 24,80 | 0,81% | 2.987.709,00 |
| 22.05.2026 | 24,39 | 24,68 | 24,37 | 24,60 | 0,86% | 1.755.342,00 |
| 21.05.2026 | 24,13 | 24,50 | 23,95 | 24,39 | 0,91% | 2.293.024,00 |
| 20.05.2026 | 23,89 | 24,25 | 23,89 | 24,17 | 0,79% | 2.985.638,00 |
| 19.05.2026 | 23,76 | 24,35 | 23,76 | 23,98 | 0,67% | 3.040.822,00 |
| 18.05.2026 | 23,73 | 23,92 | 23,62 | 23,82 | 0,13% | 2.131.913,00 |
| 15.05.2026 | 24,08 | 24,34 | 23,78 | 23,79 | -1,65% | 3.347.387,00 |
| 14.05.2026 | 24,48 | 24,64 | 24,18 | 24,19 | -0,82% | 2.092.373,00 |
| 13.05.2026 | 24,55 | 24,80 | 24,30 | 24,39 | -0,33% | 2.697.110,00 |
| 12.05.2026 | 24,36 | 24,61 | 24,22 | 24,47 | 0,78% | 2.708.319,00 |
| 11.05.2026 | 24,25 | 24,59 | 24,23 | 24,28 | 0,58% | 2.654.020,00 |
| 08.05.2026 | 24,52 | 24,56 | 24,07 | 24,14 | -1,75% | 3.426.411,00 |
| 07.05.2026 | 24,48 | 24,72 | 24,07 | 24,57 | 1,40% | 5.691.512,00 |
| 06.05.2026 | 24,16 | 24,30 | 24,02 | 24,23 | 0,54% | 3.997.639,00 |
| 05.05.2026 | 23,94 | 24,22 | 23,91 | 24,10 | 0,71% | 1.672.369,00 |
| 04.05.2026 | 23,72 | 23,99 | 23,72 | 23,93 | -0,13% | 1.608.174,00 |
| 01.05.2026 | 23,80 | 24,02 | 23,73 | 23,96 | 0,76% | 1.992.142,00 |
| 30.04.2026 | 23,26 | 23,81 | 23,26 | 23,78 | 2,24% | 2.683.473,00 |
| 29.04.2026 | 23,45 | 23,51 | 23,16 | 23,26 | -1,02% | 2.202.960,00 |
| 28.04.2026 | 23,54 | 23,69 | 23,43 | 23,50 | -0,25% | 2.592.873,00 |
| 27.04.2026 | 23,93 | 23,94 | 23,53 | 23,56 | -1,34% | 2.093.867,00 |
| 24.04.2026 | 24,07 | 24,09 | 23,77 | 23,88 | -0,91% | 2.103.035,00 |
| 23.04.2026 | 23,79 | 24,10 | 23,70 | 24,10 | 1,56% | 2.592.405,00 |
| 22.04.2026 | 23,98 | 24,17 | 23,70 | 23,73 | -0,71% | 3.307.001,00 |
| 21.04.2026 | 23,99 | 24,09 | 23,87 | 23,90 | -0,21% | 3.700.657,00 |
| 20.04.2026 | 24,02 | 24,14 | 23,90 | 23,95 | -0,58% | 2.334.847,00 |
| 17.04.2026 | 24,22 | 24,35 | 24,07 | 24,09 | -0,29% | 2.461.097,00 |
| 16.04.2026 | 23,83 | 24,21 | 23,83 | 24,16 | 1,43% | 2.083.326,00 |
| 15.04.2026 | 23,80 | 23,97 | 23,69 | 23,82 | -0,13% | 1.990.777,00 |
| 14.04.2026 | 23,46 | 23,91 | 23,46 | 23,85 | 1,49% | 3.135.315,00 |
| 13.04.2026 | 23,32 | 23,54 | 23,12 | 23,50 | 0,64% | 2.570.316,00 |
| 10.04.2026 | 23,89 | 24,25 | 23,32 | 23,35 | -2,26% | 4.155.982,00 |
| 09.04.2026 | 24,22 | 24,26 | 23,84 | 23,89 | -0,95% | 4.426.590,00 |
| 08.04.2026 | 24,14 | 24,18 | 23,84 | 24,12 | 1,22% | 3.052.856,00 |
| 07.04.2026 | 24,17 | 24,32 | 23,80 | 23,83 | -1,77% | 3.243.244,00 |
| 06.04.2026 | 24,34 | 24,59 | 24,25 | 24,26 | -0,78% | 2.563.979,00 |
| 02.04.2026 | 24,95 | 25,11 | 24,12 | 24,45 | -3,66% | 8.070.962,00 |
| 01.04.2026 | 25,11 | 25,47 | 25,10 | 25,38 | 0,55% | 2.918.991,00 |
| 31.03.2026 | 25,47 | 25,47 | 25,03 | 25,24 | 0,04% | 4.256.936,00 |
| 30.03.2026 | 25,25 | 25,55 | 25,15 | 25,23 | -0,08% | 3.301.062,00 |
| 27.03.2026 | 25,50 | 25,50 | 25,16 | 25,25 | -0,86% | 2.959.667,00 |
| 26.03.2026 | 25,47 | 25,68 | 25,38 | 25,47 | -0,08% | 2.474.740,00 |
| 25.03.2026 | 25,89 | 25,94 | 25,49 | 25,49 | -1,32% | 2.126.000,00 |
| 24.03.2026 | 25,60 | 26,03 | 25,55 | 25,83 | 0,27% | 2.290.778,00 |
| 23.03.2026 | 25,79 | 25,89 | 25,53 | 25,76 | -0,12% | 3.050.682,00 |
| 20.03.2026 | 25,74 | 25,88 | 25,62 | 25,79 | 0,23% | 5.339.582,00 |
| 19.03.2026 | 25,71 | 25,95 | 25,51 | 25,73 | -0,08% | 4.108.077,00 |
| 18.03.2026 | 25,92 | 26,02 | 25,68 | 25,75 | -1,00% | 3.297.554,00 |
| 17.03.2026 | 26,04 | 26,46 | 25,99 | 26,01 | 0,42% | 3.203.913,00 |
| 16.03.2026 | 25,41 | 25,97 | 25,30 | 25,90 | 1,29% | 4.925.096,00 |
| 13.03.2026 | 25,68 | 25,87 | 25,48 | 25,57 | -0,43% | 3.221.369,00 |
| 12.03.2026 | 25,85 | 25,95 | 25,66 | 25,68 | -0,81% | 3.698.574,00 |
| 11.03.2026 | 26,33 | 26,41 | 25,76 | 25,89 | -1,89% | 4.542.472,00 |
| 10.03.2026 | 25,91 | 26,48 | 25,87 | 26,39 | 1,97% | 4.301.605,00 |
| 09.03.2026 | 25,90 | 26,11 | 25,69 | 25,88 | -0,69% | 3.605.722,00 |