23,490$
-0,68%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 23,61 | 23,62 | 23,21 | 23,35 | -1,27% | 313.304,00 |
| 08.09.2026 | 23,66 | 23,75 | 23,47 | 23,65 | -0,08% | 3.286.702,00 |
| 04.09.2026 | 23,70 | 23,81 | 23,56 | 23,67 | -0,59% | 2.414.051,00 |
| 03.09.2026 | 23,55 | 23,89 | 23,53 | 23,81 | 1,75% | 2.496.694,00 |
| 02.09.2026 | 23,52 | 23,74 | 23,35 | 23,40 | -0,04% | 3.143.545,00 |
| 01.09.2026 | 23,61 | 23,90 | 23,38 | 23,41 | -0,76% | 3.866.976,00 |
| 31.08.2026 | 23,42 | 23,69 | 23,39 | 23,59 | 0,55% | 3.124.029,00 |
| 28.08.2026 | 23,48 | 23,59 | 23,28 | 23,46 | 0,26% | 1.854.337,00 |
| 27.08.2026 | 23,40 | 23,57 | 23,29 | 23,40 | -0,38% | 1.667.780,00 |
| 26.08.2026 | 23,55 | 23,63 | 23,40 | 23,49 | -0,42% | 2.085.962,00 |
| 25.08.2026 | 23,75 | 23,84 | 23,50 | 23,59 | -1,09% | 1.669.492,00 |
| 24.08.2026 | 23,62 | 23,94 | 23,59 | 23,85 | 0,59% | 2.013.374,00 |
| 21.08.2026 | 23,84 | 23,91 | 23,65 | 23,71 | -0,29% | 1.589.913,00 |
| 20.08.2026 | 23,72 | 23,87 | 23,54 | 23,78 | 0,34% | 2.373.100,00 |
| 19.08.2026 | 23,44 | 23,77 | 23,44 | 23,70 | 1,46% | 2.302.517,00 |
| 18.08.2026 | 23,45 | 23,66 | 23,36 | 23,36 | 0,04% | 2.454.949,00 |
| 17.08.2026 | 23,46 | 23,63 | 23,35 | 23,35 | -0,51% | 2.324.539,00 |
| 14.08.2026 | 23,39 | 23,63 | 23,37 | 23,47 | 0,64% | 2.974.495,00 |
| 13.08.2026 | 23,15 | 23,32 | 23,00 | 23,32 | 0,82% | 2.646.102,00 |
| 12.08.2026 | 23,22 | 23,28 | 22,94 | 23,13 | -1,03% | 2.733.064,00 |
| 11.08.2026 | 22,93 | 23,44 | 22,89 | 23,37 | 3,68% | 3.848.162,00 |
| 10.08.2026 | 22,64 | 22,69 | 22,42 | 22,54 | -0,92% | 2.813.688,00 |
| 07.08.2026 | 22,81 | 22,92 | 22,58 | 22,75 | -0,09% | 3.122.143,00 |
| 06.08.2026 | 22,16 | 23,02 | 22,14 | 22,77 | 3,22% | 4.942.472,00 |
| 05.08.2026 | 22,03 | 22,09 | 21,68 | 22,06 | 0,27% | 5.132.096,00 |
| 04.08.2026 | 21,60 | 22,01 | 21,36 | 22,00 | 0,96% | 4.073.747,00 |
| 03.08.2026 | 21,90 | 22,03 | 21,67 | 21,79 | 0,51% | 1.899.049,00 |
| 31.07.2026 | 21,58 | 21,69 | 21,30 | 21,68 | -0,09% | 4.364.586,00 |
| 30.07.2026 | 22,25 | 22,25 | 21,64 | 21,70 | -2,82% | 3.856.973,00 |
| 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 |