20,960€
0,05%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 20,94 | 21,00 | 20,93 | 20,96 | 0,05% | - |
| 02.09.2025 | 21,23 | 21,41 | 20,95 | 20,95 | -1,41% | 400,00 |
| 01.09.2025 | 21,20 | 21,42 | 21,18 | 21,25 | 0,09% | 224,00 |
| 29.08.2025 | 21,28 | 21,36 | 21,23 | 21,23 | -1,35% | 68,00 |
| 28.08.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 0,00% | 74,00 |
| 27.08.2025 | 21,57 | 21,57 | 21,52 | 21,52 | -0,23% | 156,00 |
| 26.08.2025 | 21,55 | 21,70 | 21,55 | 21,57 | -1,51% | 1.348,00 |
| 25.08.2025 | 21,92 | 21,92 | 21,68 | 21,90 | 0,60% | 678,00 |
| 22.08.2025 | 22,29 | 22,29 | 21,73 | 21,77 | -1,31% | 420,00 |
| 21.08.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 0,27% | 217,00 |
| 20.08.2025 | 22,02 | 22,02 | 22,00 | 22,00 | 0,00% | 116,00 |
| 19.08.2025 | 21,76 | 22,00 | 21,76 | 22,00 | 0,27% | 301,00 |
| 18.08.2025 | 21,72 | 22,15 | 21,72 | 21,94 | 0,37% | 2.608,00 |
| 15.08.2025 | 21,81 | 21,95 | 21,64 | 21,86 | 0,23% | 4.387,00 |
| 14.08.2025 | 21,58 | 21,81 | 21,58 | 21,81 | 1,77% | 831,00 |
| 13.08.2025 | 21,08 | 21,43 | 21,08 | 21,43 | 1,66% | 189,00 |
| 12.08.2025 | 20,87 | 21,08 | 20,87 | 21,08 | -0,14% | 354,00 |
| 11.08.2025 | 20,81 | 21,16 | 20,74 | 21,11 | 0,29% | 1.402,00 |
| 08.08.2025 | 20,41 | 21,06 | 20,41 | 21,05 | 4,26% | 623,00 |
| 07.08.2025 | 19,50 | 20,19 | 19,25 | 20,19 | 0,95% | 3.144,00 |
| 06.08.2025 | 20,30 | 20,30 | 20,00 | 20,00 | -2,44% | 1.705,00 |
| 05.08.2025 | 20,16 | 20,63 | 20,16 | 20,50 | 1,54% | 502,00 |
| 04.08.2025 | 20,53 | 20,57 | 20,18 | 20,19 | -1,61% | 343,00 |
| 01.08.2025 | 20,36 | 20,52 | 20,16 | 20,52 | 0,10% | 520,00 |
| 31.07.2025 | 20,73 | 20,77 | 20,28 | 20,50 | 0,10% | 3.611,00 |
| 30.07.2025 | 20,56 | 20,62 | 20,44 | 20,48 | 0,34% | 457,00 |
| 29.07.2025 | 20,52 | 20,74 | 20,41 | 20,41 | -2,02% | 985,00 |
| 28.07.2025 | 20,80 | 20,83 | 20,64 | 20,83 | 1,71% | 679,00 |
| 25.07.2025 | 20,93 | 20,96 | 20,48 | 20,48 | -1,68% | 318,00 |
| 24.07.2025 | 20,74 | 20,93 | 20,74 | 20,83 | -0,05% | 1.508,00 |
| 23.07.2025 | 20,93 | 20,99 | 20,73 | 20,84 | 0,72% | 372,00 |
| 22.07.2025 | 20,61 | 20,69 | 20,41 | 20,69 | -0,14% | 390,00 |
| 21.07.2025 | 20,32 | 20,72 | 20,32 | 20,72 | 1,97% | 500,00 |
| 18.07.2025 | 20,51 | 20,51 | 20,32 | 20,32 | -3,01% | 295,00 |
| 17.07.2025 | 21,18 | 21,18 | 20,70 | 20,95 | -0,14% | 129,00 |
| 16.07.2025 | 20,57 | 21,08 | 20,57 | 20,98 | 1,11% | 477,00 |
| 15.07.2025 | 20,55 | 20,88 | 20,32 | 20,75 | 2,12% | 761,00 |
| 14.07.2025 | 20,42 | 20,45 | 20,22 | 20,32 | -0,34% | 872,00 |
| 11.07.2025 | 20,34 | 20,46 | 20,21 | 20,39 | -0,78% | 1.358,00 |
| 10.07.2025 | 20,15 | 20,55 | 20,15 | 20,55 | 1,18% | 1.003,00 |
| 09.07.2025 | 20,28 | 20,34 | 20,28 | 20,31 | -0,05% | 520,00 |
| 08.07.2025 | 19,72 | 20,57 | 19,72 | 20,32 | 3,12% | 3.093,00 |
| 07.07.2025 | 19,49 | 19,71 | 19,37 | 19,71 | 1,94% | 2.543,00 |
| 04.07.2025 | 19,12 | 19,37 | 19,12 | 19,33 | -0,08% | 1.433,00 |
| 03.07.2025 | 19,42 | 19,42 | 18,94 | 19,35 | 1,55% | 351,00 |
| 02.07.2025 | 19,18 | 19,18 | 19,04 | 19,05 | -0,34% | 301,00 |
| 01.07.2025 | 18,63 | 19,12 | 18,63 | 19,12 | 1,49% | 397,00 |
| 30.06.2025 | 18,60 | 18,84 | 18,60 | 18,84 | 0,53% | 299,00 |
| 27.06.2025 | 18,81 | 18,82 | 18,63 | 18,74 | 1,11% | 1.491,00 |
| 26.06.2025 | 18,71 | 18,71 | 18,47 | 18,53 | -0,75% | 1.325,00 |
| 25.06.2025 | 18,86 | 18,86 | 18,59 | 18,67 | -1,99% | 1.989,00 |
| 24.06.2025 | 19,05 | 19,05 | 19,05 | 19,05 | 0,47% | 70,00 |
| 23.06.2025 | 18,96 | 18,96 | 18,96 | 18,96 | 0,96% | 10,00 |
| 20.06.2025 | 19,04 | 19,25 | 18,78 | 18,78 | -0,95% | 1.788,00 |
| 19.06.2025 | 19,00 | 19,00 | 18,82 | 18,96 | -0,42% | 283,00 |
| 18.06.2025 | 19,23 | 19,23 | 19,04 | 19,04 | -0,44% | 1.000,00 |
| 17.06.2025 | 19,13 | 19,13 | 19,13 | 19,13 | -0,93% | 1,00 |
| 16.06.2025 | 19,68 | 19,68 | 19,31 | 19,31 | -3,33% | 4.397,00 |
| 13.06.2025 | 19,97 | 19,97 | 19,97 | 19,97 | 1,34% | 60,00 |
| 12.06.2025 | 19,52 | 19,71 | 19,35 | 19,71 | 1,31% | 760,00 |
| 11.06.2025 | 19,75 | 19,75 | 19,45 | 19,45 | -1,27% | 832,00 |
| 10.06.2025 | 19,40 | 19,88 | 19,20 | 19,70 | 1,39% | 2.299,00 |
| 09.06.2025 | 19,15 | 19,43 | 19,15 | 19,43 | 1,57% | 1.100,00 |
| 06.06.2025 | 19,10 | 19,29 | 19,00 | 19,13 | -0,21% | 367,00 |
| 05.06.2025 | 19,17 | 19,17 | 19,17 | 19,17 | -0,93% | 1,00 |
| 04.06.2025 | 19,39 | 19,39 | 19,13 | 19,35 | 0,47% | 671,00 |
| 03.06.2025 | 19,31 | 19,53 | 19,26 | 19,26 | -0,93% | 1.392,00 |
| 02.06.2025 | 19,16 | 19,44 | 19,05 | 19,44 | 0,96% | 2.368,00 |
| 30.05.2025 | 18,91 | 19,26 | 18,88 | 19,26 | 2,26% | 1.765,00 |
| 29.05.2025 | 18,99 | 19,05 | 18,83 | 18,83 | 0,75% | 850,00 |
| 28.05.2025 | 18,85 | 19,15 | 18,69 | 18,69 | -1,35% | 957,00 |
| 27.05.2025 | 18,87 | 18,98 | 18,87 | 18,95 | 0,80% | 238,00 |
| 26.05.2025 | 19,00 | 19,06 | 18,80 | 18,80 | -0,45% | 2.021,00 |
| 23.05.2025 | 19,07 | 19,07 | 18,74 | 18,88 | -0,87% | 2.879,00 |
| 22.05.2025 | 18,95 | 19,17 | 18,95 | 19,05 | 0,85% | 444,00 |
| 21.05.2025 | 19,13 | 19,13 | 18,89 | 18,89 | -2,07% | 879,00 |
| 20.05.2025 | 19,02 | 19,40 | 19,02 | 19,29 | 1,07% | 230,00 |
| 19.05.2025 | 19,03 | 19,22 | 18,79 | 19,08 | -1,65% | 703,00 |
| 16.05.2025 | 19,30 | 19,48 | 19,29 | 19,40 | 0,67% | 1.380,00 |
| 15.05.2025 | 18,82 | 19,42 | 18,82 | 19,27 | 0,76% | 1.084,00 |
| 14.05.2025 | 19,55 | 19,80 | 19,13 | 19,13 | -2,35% | 1.288,00 |
| 13.05.2025 | 20,37 | 20,39 | 19,59 | 19,59 | -3,14% | 1.475,00 |
| 12.05.2025 | 20,26 | 20,56 | 20,16 | 20,22 | -0,39% | 2.549,00 |
| 09.05.2025 | 19,73 | 20,52 | 19,50 | 20,30 | 2,04% | 1.346,00 |
| 08.05.2025 | 18,99 | 20,07 | 18,95 | 19,90 | 5,82% | 1.159,00 |
| 07.05.2025 | 19,20 | 19,21 | 18,80 | 18,80 | -1,80% | 1.298,00 |
| 06.05.2025 | 18,94 | 19,25 | 18,85 | 19,15 | 2,32% | 2.166,00 |
| 05.05.2025 | 18,71 | 18,90 | 18,69 | 18,71 | -1,01% | 2.156,00 |
| 02.05.2025 | 19,06 | 19,06 | 18,71 | 18,90 | -2,78% | 1.939,00 |
| 30.04.2025 | 19,34 | 19,44 | 19,16 | 19,44 | 2,56% | 194,00 |
| 29.04.2025 | 19,09 | 19,10 | 18,88 | 18,96 | -0,13% | 2.240,00 |
| 28.04.2025 | 19,05 | 19,22 | 18,94 | 18,98 | -0,05% | 2.834,00 |
| 25.04.2025 | 19,52 | 19,60 | 18,74 | 18,99 | -2,76% | 2.458,00 |
| 24.04.2025 | 19,35 | 19,66 | 19,35 | 19,53 | -0,26% | 324,00 |
| 23.04.2025 | 19,85 | 19,87 | 19,40 | 19,58 | 0,38% | 767,00 |
| 22.04.2025 | 19,46 | 19,88 | 19,46 | 19,51 | 0,28% | 2.972,00 |
| 17.04.2025 | 19,24 | 19,53 | 19,15 | 19,45 | 1,65% | 303,00 |
| 16.04.2025 | 18,68 | 19,25 | 18,68 | 19,14 | 1,00% | 859,00 |
| 15.04.2025 | 19,13 | 19,24 | 18,95 | 18,95 | -0,03% | 479,00 |
| 14.04.2025 | 18,79 | 19,07 | 18,74 | 18,95 | -0,84% | 1.712,00 |