26,020€
0,46%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 26,11 | 26,18 | 26,02 | 26,02 | 0,46% | - |
| 07.11.2024 | 26,90 | 27,45 | 25,59 | 25,90 | -2,70% | 5.122,00 |
| 06.11.2024 | 27,27 | 27,59 | 26,40 | 26,62 | -0,60% | 701,00 |
| 05.11.2024 | 26,92 | 27,13 | 26,40 | 26,78 | -0,22% | 10.675,00 |
| 04.11.2024 | 29,63 | 29,80 | 26,57 | 26,84 | -8,65% | 5.632,00 |
| 01.11.2024 | 29,75 | 29,98 | 29,38 | 29,38 | -1,34% | 1.260,00 |
| 31.10.2024 | 29,58 | 29,78 | 29,52 | 29,78 | 0,88% | 334,00 |
| 30.10.2024 | 30,00 | 30,00 | 29,52 | 29,52 | -1,63% | 457,00 |
| 29.10.2024 | 30,31 | 30,31 | 29,91 | 30,01 | -1,12% | 1.151,00 |
| 28.10.2024 | 30,59 | 30,59 | 30,35 | 30,35 | -0,49% | 1.231,00 |
| 25.10.2024 | 30,76 | 30,76 | 30,50 | 30,50 | -0,03% | 150,00 |
| 24.10.2024 | 30,59 | 30,59 | 30,51 | 30,51 | -1,23% | 390,00 |
| 23.10.2024 | 30,60 | 30,95 | 30,52 | 30,89 | 0,13% | 1.089,00 |
| 22.10.2024 | 30,88 | 31,20 | 30,85 | 30,85 | 0,10% | 741,00 |
| 21.10.2024 | 31,07 | 31,28 | 30,82 | 30,82 | -0,29% | 1.043,00 |
| 18.10.2024 | 30,73 | 30,97 | 30,73 | 30,91 | -0,35% | 348,00 |
| 17.10.2024 | 30,69 | 31,08 | 30,69 | 31,02 | 0,91% | 1.003,00 |
| 16.10.2024 | 30,81 | 30,98 | 30,54 | 30,74 | 0,65% | 325,00 |
| 15.10.2024 | 30,08 | 30,54 | 29,89 | 30,54 | 2,35% | 894,00 |
| 14.10.2024 | 30,35 | 30,51 | 29,66 | 29,84 | -0,96% | 1.795,00 |
| 11.10.2024 | 30,18 | 30,20 | 30,01 | 30,13 | 0,03% | 626,00 |
| 10.10.2024 | 30,54 | 30,59 | 30,10 | 30,12 | -1,67% | 1.097,00 |
| 09.10.2024 | 30,80 | 30,80 | 30,62 | 30,63 | 0,43% | 148,00 |
| 08.10.2024 | 30,50 | 30,96 | 30,42 | 30,50 | -0,16% | 644,00 |
| 07.10.2024 | 30,57 | 31,33 | 30,55 | 30,55 | -0,94% | 1.668,00 |
| 04.10.2024 | 30,86 | 31,26 | 30,54 | 30,84 | -0,19% | 783,00 |
| 03.10.2024 | 31,20 | 31,24 | 30,77 | 30,90 | -1,47% | 630,00 |
| 02.10.2024 | 31,21 | 31,60 | 31,21 | 31,36 | 0,19% | 1.331,00 |
| 01.10.2024 | 31,39 | 31,42 | 31,21 | 31,30 | -0,13% | 800,00 |
| 30.09.2024 | 31,66 | 31,66 | 31,30 | 31,34 | -0,82% | 850,00 |
| 27.09.2024 | 31,42 | 31,60 | 31,12 | 31,60 | 0,29% | 180,00 |
| 26.09.2024 | 31,33 | 31,56 | 31,33 | 31,51 | 0,45% | 204,00 |
| 25.09.2024 | 31,52 | 31,86 | 31,18 | 31,37 | -0,44% | 2.735,00 |
| 24.09.2024 | 31,41 | 31,72 | 31,41 | 31,51 | -0,54% | 52,00 |
| 23.09.2024 | 31,29 | 31,68 | 31,29 | 31,68 | 0,67% | 817,00 |
| 20.09.2024 | 31,68 | 31,68 | 31,25 | 31,47 | -1,38% | 195,00 |
| 19.09.2024 | 32,03 | 32,32 | 31,91 | 31,91 | -1,24% | 244,00 |
| 18.09.2024 | 31,22 | 32,31 | 31,22 | 32,31 | 3,92% | 412,00 |
| 17.09.2024 | 31,03 | 31,09 | 30,78 | 31,09 | 0,29% | 183,00 |
| 16.09.2024 | 32,00 | 32,00 | 30,86 | 31,00 | -3,31% | 603,00 |
| 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 |