30,950€
-3,46%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 31,81 | 31,85 | 30,76 | 30,81 | -3,91% | - |
| 13.09.2024 | 31,98 | 32,37 | 31,98 | 32,06 | 0,47% | 803,00 |
| 12.09.2024 | 32,16 | 32,36 | 31,91 | 31,91 | 0,44% | 823,00 |
| 11.09.2024 | 32,04 | 32,09 | 31,68 | 31,77 | -0,90% | 424,00 |
| 10.09.2024 | 32,77 | 32,96 | 32,06 | 32,06 | -1,41% | 876,00 |
| 09.09.2024 | 32,20 | 32,69 | 32,20 | 32,52 | 0,74% | 728,00 |
| 06.09.2024 | 32,34 | 32,76 | 32,25 | 32,28 | -0,71% | 1.156,00 |
| 05.09.2024 | 32,57 | 32,57 | 32,43 | 32,51 | 0,53% | 150,00 |
| 04.09.2024 | 32,06 | 32,50 | 32,06 | 32,34 | 1,44% | 790,00 |
| 03.09.2024 | 31,91 | 32,19 | 31,77 | 31,88 | -1,06% | 2.150,00 |
| 02.09.2024 | 31,79 | 32,78 | 31,72 | 32,22 | 1,32% | 2.406,00 |
| 30.08.2024 | 31,69 | 31,89 | 31,69 | 31,80 | 0,32% | 108,00 |
| 29.08.2024 | 31,87 | 31,87 | 31,70 | 31,70 | 0,22% | 102,00 |
| 28.08.2024 | 31,48 | 31,74 | 31,48 | 31,63 | 0,13% | 101,00 |
| 27.08.2024 | 31,32 | 31,59 | 31,32 | 31,59 | -0,03% | 44,00 |
| 26.08.2024 | 31,42 | 31,60 | 31,42 | 31,60 | 1,06% | 231,00 |
| 23.08.2024 | 31,27 | 31,27 | 31,27 | 31,27 | 0,26% | 6,00 |
| 22.08.2024 | 31,08 | 31,20 | 31,08 | 31,19 | 0,74% | 87,00 |
| 21.08.2024 | 30,96 | 30,96 | 30,96 | 30,96 | 0,32% | 7,00 |
| 20.08.2024 | 31,17 | 31,17 | 30,86 | 30,86 | -0,80% | 439,00 |
| 19.08.2024 | 31,20 | 31,40 | 30,91 | 31,11 | -0,29% | 808,00 |
| 16.08.2024 | 31,45 | 31,45 | 31,20 | 31,20 | -1,55% | 250,00 |
| 15.08.2024 | 31,36 | 31,69 | 31,29 | 31,69 | 1,64% | 130,00 |
| 14.08.2024 | 31,47 | 31,47 | 31,18 | 31,18 | -0,80% | 80,00 |
| 13.08.2024 | 31,82 | 32,11 | 31,43 | 31,43 | -1,16% | 139,00 |
| 12.08.2024 | 32,20 | 32,32 | 31,80 | 31,80 | -0,62% | 528,00 |
| 09.08.2024 | 32,24 | 32,25 | 32,00 | 32,00 | 0,22% | 179,00 |
| 08.08.2024 | 31,68 | 31,93 | 31,68 | 31,93 | -1,08% | 91,00 |
| 07.08.2024 | 32,35 | 32,37 | 32,01 | 32,28 | 0,94% | 331,00 |
| 06.08.2024 | 31,00 | 31,98 | 31,00 | 31,98 | 3,63% | 1.679,00 |
| 05.08.2024 | 30,83 | 31,12 | 30,42 | 30,86 | -0,64% | 1.035,00 |
| 02.08.2024 | 31,08 | 31,08 | 31,06 | 31,06 | -1,15% | 101,00 |
| 01.08.2024 | 31,34 | 31,68 | 31,34 | 31,42 | 0,71% | 149,00 |
| 31.07.2024 | 31,13 | 31,21 | 31,13 | 31,20 | 0,81% | 382,00 |
| 30.07.2024 | 30,90 | 30,95 | 30,90 | 30,95 | 0,49% | 930,00 |
| 29.07.2024 | 30,99 | 31,33 | 30,80 | 30,80 | 0,20% | 5.503,00 |
| 26.07.2024 | 30,50 | 30,86 | 30,50 | 30,74 | 0,62% | 463,00 |
| 25.07.2024 | 30,70 | 30,93 | 30,42 | 30,55 | -0,39% | 577,00 |
| 24.07.2024 | 30,39 | 30,76 | 30,10 | 30,67 | 0,76% | 414,00 |
| 23.07.2024 | 30,40 | 30,44 | 30,40 | 30,44 | 0,20% | 13,00 |
| 22.07.2024 | 30,69 | 30,69 | 30,38 | 30,38 | -0,16% | 197,00 |
| 19.07.2024 | 30,78 | 30,78 | 30,43 | 30,43 | -0,78% | 253,00 |
| 18.07.2024 | 30,42 | 30,83 | 30,42 | 30,67 | 1,39% | 170,00 |
| 17.07.2024 | 30,30 | 30,30 | 30,00 | 30,25 | -0,13% | 1.095,00 |
| 16.07.2024 | 30,20 | 30,30 | 29,89 | 30,29 | 0,66% | 422,00 |
| 15.07.2024 | 30,03 | 30,09 | 29,75 | 30,09 | 1,38% | 239,00 |
| 12.07.2024 | 29,88 | 29,88 | 29,55 | 29,68 | -0,77% | 250,00 |
| 11.07.2024 | 29,40 | 29,96 | 29,38 | 29,91 | 1,63% | 605,00 |
| 10.07.2024 | 29,28 | 29,43 | 29,01 | 29,43 | 0,48% | 553,00 |
| 09.07.2024 | 29,17 | 29,29 | 29,07 | 29,29 | -0,41% | 412,00 |
| 08.07.2024 | 29,29 | 29,41 | 29,22 | 29,41 | 0,65% | 356,00 |
| 05.07.2024 | 29,08 | 29,22 | 29,08 | 29,22 | -0,31% | 52,00 |
| 04.07.2024 | 29,06 | 29,46 | 29,06 | 29,31 | -0,24% | 296,00 |
| 03.07.2024 | 29,31 | 29,38 | 29,00 | 29,38 | 0,72% | 854,00 |
| 02.07.2024 | 29,68 | 30,16 | 28,92 | 29,17 | -2,86% | 833,00 |
| 01.07.2024 | 30,30 | 30,38 | 29,91 | 30,03 | -0,73% | 576,00 |
| 28.06.2024 | 30,44 | 30,46 | 30,11 | 30,25 | -0,49% | 369,00 |
| 27.06.2024 | 30,40 | 30,40 | 30,40 | 30,40 | 0,26% | 33,00 |
| 26.06.2024 | 30,71 | 30,81 | 30,32 | 30,32 | -0,88% | 320,00 |
| 25.06.2024 | 31,16 | 31,16 | 30,59 | 30,59 | 0,63% | 574,00 |
| 24.06.2024 | 30,60 | 30,60 | 30,40 | 30,40 | -0,72% | 38,00 |
| 21.06.2024 | 30,76 | 30,85 | 30,60 | 30,62 | -0,03% | 240,00 |
| 20.06.2024 | 30,39 | 30,63 | 30,27 | 30,63 | 1,39% | 847,00 |
| 19.06.2024 | 30,38 | 30,38 | 30,21 | 30,21 | -0,23% | 79,00 |
| 18.06.2024 | 30,31 | 30,52 | 30,26 | 30,28 | -0,03% | 1.079,00 |
| 17.06.2024 | 30,86 | 30,90 | 30,29 | 30,29 | -0,66% | 927,00 |
| 14.06.2024 | 30,99 | 30,99 | 30,49 | 30,49 | -3,73% | 350,00 |
| 13.06.2024 | 31,87 | 32,14 | 31,50 | 31,67 | -0,75% | 1.233,00 |
| 12.06.2024 | 31,91 | 31,91 | 31,91 | 31,91 | 0,95% | 3,00 |
| 11.06.2024 | 31,51 | 31,66 | 31,43 | 31,61 | 0,06% | 588,00 |
| 10.06.2024 | 31,62 | 31,74 | 31,59 | 31,59 | -0,72% | 36,00 |
| 07.06.2024 | 31,84 | 31,93 | 31,79 | 31,82 | 0,22% | 223,00 |
| 06.06.2024 | 31,86 | 31,86 | 31,75 | 31,75 | -0,38% | 317,00 |
| 05.06.2024 | 31,87 | 31,87 | 31,87 | 31,87 | 0,95% | 88,00 |
| 04.06.2024 | 31,64 | 31,65 | 31,28 | 31,57 | 0,10% | 1.022,00 |
| 03.06.2024 | 31,76 | 32,07 | 31,41 | 31,54 | 0,83% | 3.325,00 |
| 31.05.2024 | 31,25 | 31,69 | 30,92 | 31,28 | 1,23% | 838,00 |
| 30.05.2024 | 30,61 | 30,90 | 30,61 | 30,90 | 0,49% | 285,00 |
| 29.05.2024 | 30,96 | 31,02 | 30,75 | 30,75 | -0,49% | 790,00 |
| 28.05.2024 | 31,09 | 31,20 | 30,90 | 30,90 | -0,64% | 313,00 |
| 27.05.2024 | 30,76 | 31,25 | 30,76 | 31,10 | -0,54% | 41,00 |
| 24.05.2024 | 31,25 | 31,33 | 31,21 | 31,27 | -0,29% | 184,00 |
| 23.05.2024 | 31,70 | 31,71 | 31,24 | 31,36 | 0,42% | 2.804,00 |
| 22.05.2024 | 31,33 | 31,33 | 31,23 | 31,23 | -0,29% | 440,00 |
| 21.05.2024 | 31,14 | 31,61 | 31,14 | 31,32 | 0,58% | 473,00 |
| 20.05.2024 | 31,75 | 31,77 | 31,14 | 31,14 | -1,89% | 1.916,00 |
| 17.05.2024 | 31,44 | 31,77 | 31,44 | 31,74 | 0,22% | 276,00 |
| 16.05.2024 | 31,66 | 31,98 | 31,57 | 31,67 | -0,88% | 375,00 |
| 15.05.2024 | 31,70 | 31,95 | 31,70 | 31,95 | 0,73% | 490,00 |
| 14.05.2024 | 31,62 | 31,80 | 31,47 | 31,72 | 0,70% | 984,00 |
| 13.05.2024 | 31,88 | 31,88 | 31,50 | 31,50 | 0,03% | 942,00 |
| 10.05.2024 | 31,65 | 31,65 | 31,49 | 31,49 | 0,10% | 206,00 |
| 09.05.2024 | 31,43 | 31,46 | 31,12 | 31,46 | 0,32% | 126,00 |
| 08.05.2024 | 31,30 | 31,36 | 31,26 | 31,36 | 0,19% | 213,00 |
| 07.05.2024 | 31,34 | 31,42 | 31,30 | 31,30 | 0,00% | 117,00 |
| 06.05.2024 | 31,40 | 31,45 | 31,03 | 31,30 | 0,32% | 745,00 |
| 03.05.2024 | 31,06 | 31,34 | 30,91 | 31,20 | 2,13% | 2.271,00 |
| 02.05.2024 | 31,15 | 31,80 | 30,55 | 30,55 | 0,07% | 981,00 |
| 30.04.2024 | 30,71 | 31,02 | 30,37 | 30,53 | -0,26% | 1.514,00 |
| 29.04.2024 | 30,64 | 30,66 | 30,35 | 30,61 | -0,58% | 118,00 |