BCE Inc.
[WKN: A0J3LN | ISIN: CA05534B7604]
Aktienkurse
20,390€ -0,54%
Echtzeit-Aktienkurs BCE Inc.
Bid: Ask:

Aktienkurse zur BCE Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
11.04.2025 18,64 19,14 18,30 19,11 3,07% 537,00
10.04.2025 19,21 19,35 18,54 18,54 -3,74% 3.704,00
09.04.2025 18,73 19,80 18,64 19,26 2,01% 6.939,00
08.04.2025 20,43 20,87 18,88 18,88 -7,31% 3.292,00
07.04.2025 20,21 20,37 19,67 20,37 -2,21% 3.572,00
04.04.2025 20,50 20,88 20,29 20,83 1,66% 3.779,00
03.04.2025 19,95 20,49 19,60 20,49 1,79% 2.693,00
02.04.2025 21,01 21,09 20,00 20,13 -6,20% 1.984,00
01.04.2025 21,32 21,46 21,30 21,46 -0,51% 210,00
31.03.2025 21,07 21,57 21,07 21,57 0,33% 1.608,00
28.03.2025 21,50 21,50 21,50 21,50 0,66% 15,00
27.03.2025 21,08 21,36 21,07 21,36 1,09% 1.367,00
26.03.2025 20,95 21,13 20,92 21,13 1,88% 243,00
25.03.2025 20,91 21,02 20,74 20,74 -1,47% 2.191,00
24.03.2025 21,13 21,15 21,00 21,05 0,81% 811,00
21.03.2025 21,25 21,25 20,88 20,88 -1,88% 954,00
20.03.2025 21,50 21,55 21,07 21,28 -1,02% 2.370,00
19.03.2025 21,82 21,82 21,47 21,50 -1,29% 2.251,00
18.03.2025 21,85 21,90 21,70 21,78 -0,64% 1.587,00
17.03.2025 21,54 21,92 21,35 21,92 1,34% 1.661,00
14.03.2025 22,07 22,24 21,48 21,63 -3,78% 5.117,00
13.03.2025 22,53 22,61 22,48 22,48 -0,44% 575,00
12.03.2025 22,85 23,03 22,32 22,58 -0,40% 2.003,00