20,145€
1,26%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 19,78 | 20,44 | 19,60 | 20,44 | 2,71% | - |
| 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 | 1,73% | 303,00 |
| 16.04.2025 | 18,60 | 19,12 | 18,60 | 19,12 | 0,90% | 20,00 |
| 15.04.2025 | 18,96 | 18,96 | 18,95 | 18,95 | 0,08% | 300,00 |
| 14.04.2025 | 18,78 | 19,08 | 18,78 | 18,94 | 1,37% | 625,00 |
| 11.04.2025 | 18,68 | 18,68 | 18,68 | 18,68 | -1,16% | - |
| 10.04.2025 | 19,16 | 19,16 | 18,90 | 18,90 | -1,51% | 1.000,00 |
| 09.04.2025 | 18,74 | 19,40 | 18,74 | 19,19 | -0,57% | 10.200,00 |
| 08.04.2025 | 20,35 | 20,35 | 19,30 | 19,30 | -4,36% | 200,00 |
| 07.04.2025 | 20,13 | 20,70 | 19,57 | 20,18 | -2,65% | 550,00 |
| 04.04.2025 | 21,00 | 21,00 | 20,73 | 20,73 | 5,20% | 650,00 |
| 03.04.2025 | 19,84 | 19,84 | 19,71 | 19,71 | -3,17% | - |
| 02.04.2025 | 21,02 | 21,02 | 20,35 | 20,35 | -3,46% | 300,00 |
| 01.04.2025 | 21,08 | 21,08 | 21,08 | 21,08 | -1,91% | - |
| 31.03.2025 | 20,93 | 21,49 | 20,93 | 21,49 | -0,97% | - |
| 28.03.2025 | 21,40 | 21,70 | 21,40 | 21,70 | 3,28% | 15,00 |
| 27.03.2025 | 21,01 | 21,01 | 21,01 | 21,01 | 0,82% | - |
| 26.03.2025 | 20,84 | 20,84 | 20,84 | 20,84 | -0,14% | 16,00 |
| 25.03.2025 | 20,79 | 20,87 | 20,79 | 20,87 | -0,81% | - |
| 24.03.2025 | 21,04 | 21,04 | 21,04 | 21,04 | -0,80% | - |
| 21.03.2025 | 21,21 | 21,21 | 21,21 | 21,21 | -0,14% | - |
| 20.03.2025 | 21,24 | 21,24 | 21,24 | 21,24 | -2,34% | - |
| 19.03.2025 | 21,75 | 21,75 | 21,75 | 21,75 | 0,60% | - |
| 18.03.2025 | 21,62 | 21,62 | 21,62 | 21,62 | 0,23% | - |
| 17.03.2025 | 21,55 | 21,57 | 21,16 | 21,57 | 0,09% | 290,00 |
| 14.03.2025 | 22,06 | 22,06 | 21,55 | 21,55 | -4,65% | 460,00 |
| 13.03.2025 | 22,42 | 22,60 | 22,42 | 22,60 | 0,71% | - |
| 12.03.2025 | 22,44 | 22,44 | 22,44 | 22,44 | -1,71% | - |
| 11.03.2025 | 23,35 | 23,35 | 22,83 | 22,83 | -2,02% | 51,00 |
| 10.03.2025 | 22,80 | 23,38 | 22,80 | 23,30 | 2,55% | 201,00 |
| 07.03.2025 | 22,53 | 22,72 | 22,53 | 22,72 | 1,20% | - |
| 06.03.2025 | 21,79 | 22,45 | 21,79 | 22,45 | 1,95% | 105,00 |
| 05.03.2025 | 22,14 | 22,30 | 22,02 | 22,02 | -0,94% | 70,00 |
| 04.03.2025 | 22,20 | 22,66 | 22,20 | 22,23 | -0,45% | 44,00 |
| 03.03.2025 | 22,23 | 22,33 | 22,23 | 22,33 | -0,40% | - |
| 28.02.2025 | 22,42 | 22,42 | 22,42 | 22,42 | 0,76% | - |
| 27.02.2025 | 22,25 | 22,25 | 22,25 | 22,25 | -1,24% | - |
| 26.02.2025 | 22,72 | 22,72 | 22,53 | 22,53 | -1,18% | - |
| 25.02.2025 | 22,90 | 22,90 | 22,80 | 22,80 | -1,34% | - |
| 24.02.2025 | 22,80 | 23,18 | 22,80 | 23,11 | 2,62% | 25,00 |
| 21.02.2025 | 22,37 | 22,81 | 22,37 | 22,52 | 0,67% | 34,00 |
| 20.02.2025 | 22,30 | 22,37 | 22,30 | 22,37 | 0,40% | 200,00 |
| 19.02.2025 | 22,28 | 22,28 | 22,28 | 22,28 | -1,07% | - |
| 18.02.2025 | 22,77 | 22,77 | 22,52 | 22,52 | -0,57% | - |
| 17.02.2025 | 22,61 | 22,65 | 22,61 | 22,65 | 0,71% | 664,00 |
| 14.02.2025 | 22,57 | 22,57 | 22,49 | 22,49 | -0,22% | 82,00 |
| 13.02.2025 | 22,24 | 22,54 | 22,24 | 22,54 | 1,49% | - |
| 12.02.2025 | 22,06 | 22,21 | 21,97 | 22,21 | 2,30% | 54,00 |
| 11.02.2025 | 21,71 | 21,71 | 21,71 | 21,71 | 0,98% | - |
| 10.02.2025 | 22,00 | 22,00 | 21,50 | 21,50 | -0,46% | 1.797,00 |
| 07.02.2025 | 22,60 | 22,60 | 21,60 | 21,60 | -5,68% | 300,00 |
| 06.02.2025 | 24,00 | 24,13 | 22,90 | 22,90 | -2,59% | 640,00 |
| 05.02.2025 | 23,33 | 23,51 | 23,33 | 23,51 | -0,38% | 20,00 |
| 04.02.2025 | 23,26 | 23,61 | 23,26 | 23,60 | 4,89% | 705,00 |
| 03.02.2025 | 22,91 | 22,91 | 22,50 | 22,50 | -1,53% | 200,00 |
| 31.01.2025 | 22,94 | 23,12 | 22,85 | 22,85 | 0,66% | 35,00 |
| 30.01.2025 | 22,70 | 22,70 | 22,70 | 22,70 | -0,48% | - |
| 29.01.2025 | 22,81 | 22,81 | 22,81 | 22,81 | -1,89% | - |
| 28.01.2025 | 22,91 | 23,25 | 22,91 | 23,25 | 3,15% | 520,00 |
| 27.01.2025 | 22,34 | 22,54 | 22,34 | 22,54 | 0,76% | 225,00 |
| 24.01.2025 | 22,19 | 22,37 | 22,19 | 22,37 | 0,72% | 60,00 |
| 23.01.2025 | 22,18 | 22,21 | 22,18 | 22,21 | -0,85% | - |
| 22.01.2025 | 22,38 | 22,40 | 22,38 | 22,40 | 0,40% | 156,00 |
| 21.01.2025 | 22,47 | 22,70 | 22,31 | 22,31 | -1,02% | 2.013,00 |
| 20.01.2025 | 22,35 | 22,85 | 22,35 | 22,54 | 1,94% | 666,00 |
| 17.01.2025 | 22,11 | 22,11 | 22,11 | 22,11 | 0,73% | - |
| 16.01.2025 | 22,03 | 22,12 | 21,95 | 21,95 | 0,05% | 510,00 |
| 15.01.2025 | 21,83 | 21,94 | 21,83 | 21,94 | 2,76% | - |
| 14.01.2025 | 22,57 | 22,57 | 21,35 | 21,35 | -4,43% | 400,00 |
| 13.01.2025 | 22,60 | 22,68 | 22,34 | 22,34 | -0,45% | 725,00 |
| 10.01.2025 | 22,74 | 22,74 | 22,44 | 22,44 | -1,01% | 1.000,00 |
| 09.01.2025 | 22,97 | 22,97 | 22,67 | 22,67 | -0,57% | - |
| 08.01.2025 | 23,03 | 23,03 | 22,80 | 22,80 | -1,38% | 55,00 |
| 07.01.2025 | 22,98 | 23,15 | 22,98 | 23,12 | 0,09% | 20,00 |
| 06.01.2025 | 23,18 | 23,34 | 23,10 | 23,10 | 0,57% | 598,00 |
| 03.01.2025 | 22,30 | 22,97 | 22,30 | 22,97 | 1,46% | 2.305,00 |
| 02.01.2025 | 21,80 | 22,67 | 21,80 | 22,64 | 4,48% | 3.305,00 |
| 30.12.2024 | 21,67 | 21,67 | 21,67 | 21,67 | -0,60% | - |
| 27.12.2024 | 22,00 | 22,00 | 21,80 | 21,80 | 0,00% | 115,00 |
| 23.12.2024 | 22,51 | 22,51 | 21,80 | 21,80 | -2,64% | 100,00 |
| 20.12.2024 | 22,21 | 22,39 | 22,03 | 22,39 | -0,80% | 2.658,00 |
| 19.12.2024 | 22,47 | 22,57 | 22,47 | 22,57 | 2,36% | 238,00 |
| 18.12.2024 | 22,37 | 22,37 | 22,05 | 22,05 | -1,30% | 100,00 |
| 17.12.2024 | 22,64 | 22,65 | 22,34 | 22,34 | -2,70% | 1.300,00 |
| 16.12.2024 | 24,23 | 24,23 | 22,96 | 22,96 | -6,44% | 200,00 |
| 13.12.2024 | 24,20 | 24,54 | 24,20 | 24,54 | -1,17% | 200,00 |
| 12.12.2024 | 24,67 | 24,83 | 24,67 | 24,83 | -0,28% | 100,00 |
| 11.12.2024 | 25,12 | 25,12 | 24,90 | 24,90 | -0,76% | 78,00 |