24,120$
-0,17%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.03.2026 | 25,93 | 26,17 | 25,67 | 26,06 | 0,31% | 3.542.154,00 |
| 05.03.2026 | 26,29 | 26,40 | 25,86 | 25,98 | -1,78% | 4.246.969,00 |
| 04.03.2026 | 26,37 | 26,50 | 26,14 | 26,45 | 0,19% | 3.347.552,00 |
| 03.03.2026 | 26,15 | 26,52 | 25,94 | 26,40 | 0,65% | 2.921.077,00 |
| 02.03.2026 | 26,22 | 26,43 | 25,88 | 26,23 | -0,30% | 2.360.391,00 |
| 27.02.2026 | 25,81 | 26,40 | 25,81 | 26,31 | 2,49% | 3.194.960,00 |
| 26.02.2026 | 25,70 | 25,78 | 25,55 | 25,67 | 0,16% | 2.615.932,00 |
| 25.02.2026 | 25,87 | 26,10 | 25,59 | 25,63 | -1,54% | 2.302.025,00 |
| 24.02.2026 | 26,15 | 26,25 | 25,76 | 26,03 | -0,15% | 3.008.063,00 |
| 23.02.2026 | 25,94 | 26,12 | 25,80 | 26,07 | 1,05% | 1.969.961,00 |
| 20.02.2026 | 25,72 | 25,81 | 25,46 | 25,80 | 0,90% | 2.328.459,00 |
| 19.02.2026 | 25,66 | 25,72 | 25,49 | 25,57 | -0,54% | 2.155.054,00 |
| 18.02.2026 | 25,69 | 25,81 | 25,54 | 25,71 | -0,31% | 2.487.002,00 |
| 17.02.2026 | 25,55 | 25,83 | 25,53 | 25,79 | 0,31% | 2.028.555,00 |
| 13.02.2026 | 25,85 | 25,95 | 25,54 | 25,71 | -0,46% | 2.458.979,00 |
| 12.02.2026 | 25,64 | 25,95 | 25,44 | 25,83 | 0,70% | 3.875.519,00 |
| 11.02.2026 | 25,78 | 25,81 | 25,57 | 25,65 | -0,70% | 2.607.110,00 |
| 10.02.2026 | 25,71 | 26,03 | 25,67 | 25,83 | 0,82% | 3.924.181,00 |
| 09.02.2026 | 25,20 | 25,66 | 25,09 | 25,62 | 2,15% | 4.775.095,00 |
| 06.02.2026 | 25,49 | 25,69 | 25,05 | 25,08 | -1,92% | 6.645.692,00 |
| 05.02.2026 | 25,80 | 25,80 | 24,97 | 25,57 | -2,92% | 7.902.379,00 |
| 04.02.2026 | 26,28 | 26,49 | 26,13 | 26,34 | 0,92% | 4.935.623,00 |
| 03.02.2026 | 25,81 | 26,26 | 25,75 | 26,10 | 1,05% | 4.594.456,00 |
| 02.02.2026 | 25,82 | 26,13 | 25,63 | 25,83 | -0,12% | 5.195.881,00 |
| 30.01.2026 | 25,54 | 25,89 | 25,41 | 25,86 | 1,45% | 3.919.220,00 |
| 29.01.2026 | 25,45 | 25,64 | 25,34 | 25,49 | 0,87% | 4.072.562,00 |
| 28.01.2026 | 25,48 | 25,64 | 25,25 | 25,27 | -0,98% | 4.353.542,00 |
| 27.01.2026 | 25,42 | 25,87 | 25,35 | 25,52 | 1,47% | 3.525.246,00 |
| 26.01.2026 | 25,21 | 25,32 | 25,02 | 25,15 | -0,20% | 2.362.907,00 |
| 23.01.2026 | 24,76 | 25,22 | 24,76 | 25,20 | 1,98% | 3.393.533,00 |
| 22.01.2026 | 24,55 | 24,83 | 24,55 | 24,71 | 0,82% | 3.071.699,00 |
| 21.01.2026 | 24,40 | 24,61 | 24,35 | 24,51 | 0,49% | 2.912.875,00 |
| 20.01.2026 | 24,30 | 24,50 | 23,86 | 24,39 | 1,04% | 3.647.678,00 |
| 16.01.2026 | 24,24 | 24,32 | 23,93 | 24,14 | -0,41% | 2.649.621,00 |
| 15.01.2026 | 24,07 | 24,42 | 24,02 | 24,24 | 0,08% | 2.283.570,00 |
| 14.01.2026 | 23,88 | 24,38 | 23,77 | 24,22 | 2,11% | 3.530.217,00 |
| 13.01.2026 | 23,85 | 23,95 | 23,61 | 23,72 | -0,50% | 2.636.893,00 |
| 12.01.2026 | 23,90 | 24,05 | 23,67 | 23,84 | 0,42% | 2.136.375,00 |
| 09.01.2026 | 23,65 | 23,83 | 23,58 | 23,74 | -0,04% | 2.267.365,00 |
| 08.01.2026 | 23,29 | 23,80 | 23,29 | 23,75 | 1,80% | 3.798.414,00 |
| 07.01.2026 | 23,39 | 23,54 | 23,20 | 23,33 | 0,21% | 2.043.326,00 |
| 06.01.2026 | 23,77 | 23,93 | 23,24 | 23,28 | -1,85% | 3.620.644,00 |
| 05.01.2026 | 23,60 | 23,79 | 23,42 | 23,72 | 0,25% | 4.193.437,00 |
| 02.01.2026 | 23,81 | 24,02 | 23,64 | 23,66 | -0,67% | 3.096.712,00 |
| 31.12.2025 | 23,57 | 23,96 | 23,56 | 23,82 | 1,06% | 3.275.287,00 |
| 30.12.2025 | 23,36 | 23,71 | 23,30 | 23,57 | 0,81% | 2.888.088,00 |
| 29.12.2025 | 22,91 | 23,45 | 22,91 | 23,38 | 1,43% | 3.036.404,00 |
| 26.12.2025 | 23,09 | 23,27 | 23,01 | 23,05 | 0,17% | 1.228.293,00 |
| 24.12.2025 | 22,68 | 23,05 | 22,68 | 23,01 | 1,23% | 1.324.059,00 |
| 23.12.2025 | 22,82 | 22,85 | 22,63 | 22,73 | 0,00% | 2.616.894,00 |
| 22.12.2025 | 22,80 | 22,80 | 22,53 | 22,73 | -0,48% | 3.639.181,00 |
| 19.12.2025 | 22,77 | 23,05 | 22,73 | 22,84 | -0,04% | 2.640.297,00 |
| 18.12.2025 | 23,06 | 23,19 | 22,82 | 22,85 | -1,30% | 3.626.334,00 |
| 17.12.2025 | 23,25 | 23,40 | 23,13 | 23,15 | -0,77% | 2.860.551,00 |
| 16.12.2025 | 23,60 | 23,74 | 23,33 | 23,33 | -1,19% | 4.332.368,00 |
| 15.12.2025 | 23,41 | 23,79 | 23,31 | 23,61 | -0,42% | 3.321.375,00 |
| 12.12.2025 | 23,50 | 23,85 | 23,48 | 23,71 | 1,32% | 3.783.455,00 |
| 11.12.2025 | 23,50 | 23,86 | 23,38 | 23,40 | 0,91% | 3.410.891,00 |
| 10.12.2025 | 23,23 | 23,34 | 23,05 | 23,19 | 0,17% | 3.013.358,00 |
| 09.12.2025 | 23,74 | 23,92 | 23,08 | 23,15 | -0,81% | 2.866.810,00 |
| 08.12.2025 | 23,49 | 23,60 | 23,15 | 23,34 | -0,89% | 3.198.708,00 |
| 05.12.2025 | 23,28 | 23,62 | 23,27 | 23,55 | 1,42% | 2.080.340,00 |
| 04.12.2025 | 23,20 | 23,34 | 23,18 | 23,22 | 0,17% | 1.588.470,00 |
| 03.12.2025 | 23,43 | 23,77 | 23,10 | 23,18 | -0,81% | 4.110.958,00 |
| 02.12.2025 | 23,47 | 23,47 | 23,12 | 23,37 | -0,51% | 2.333.806,00 |
| 01.12.2025 | 23,56 | 23,57 | 23,33 | 23,49 | -0,09% | 2.635.642,00 |
| 28.11.2025 | 23,35 | 23,51 | 23,24 | 23,51 | 1,34% | 1.438.042,00 |
| 26.11.2025 | 23,02 | 23,30 | 22,96 | 23,20 | 0,78% | 2.109.680,00 |
| 25.11.2025 | 23,08 | 23,39 | 22,86 | 23,02 | -0,22% | 2.719.217,00 |
| 24.11.2025 | 23,04 | 23,25 | 22,98 | 23,07 | -0,26% | 3.497.535,00 |
| 21.11.2025 | 22,97 | 23,39 | 22,88 | 23,13 | 0,78% | 3.158.395,00 |