21,395€
-1,09%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 21,67 | 21,67 | 21,38 | 21,38 | -1,18% | - |
| 13.02.2026 | 21,60 | 21,63 | 21,60 | 21,63 | -0,83% | 165,00 |
| 12.02.2026 | 21,56 | 21,83 | 21,52 | 21,81 | 0,69% | 753,00 |
| 11.02.2026 | 21,61 | 21,70 | 21,61 | 21,66 | -0,23% | 152,00 |
| 10.02.2026 | 21,42 | 21,87 | 21,32 | 21,71 | 1,54% | 1.185,00 |
| 09.02.2026 | 21,10 | 21,38 | 20,98 | 21,38 | -1,38% | 836,00 |
| 06.02.2026 | 21,76 | 21,95 | 21,68 | 21,68 | 1,07% | 1.488,00 |
| 05.02.2026 | 22,36 | 22,36 | 21,45 | 21,45 | -3,55% | 938,00 |
| 04.02.2026 | 22,21 | 22,34 | 22,00 | 22,24 | 0,63% | 664,00 |
| 03.02.2026 | 22,07 | 22,20 | 22,04 | 22,10 | 0,64% | 913,00 |
| 02.02.2026 | 21,77 | 22,00 | 21,68 | 21,96 | 1,15% | 1.069,00 |
| 30.01.2026 | 21,12 | 21,71 | 21,12 | 21,71 | 3,14% | 1.033,00 |
| 29.01.2026 | 21,05 | 21,05 | 21,05 | 21,05 | -1,27% | 2,00 |
| 28.01.2026 | 21,40 | 21,45 | 21,32 | 21,32 | 0,14% | 480,00 |
| 27.01.2026 | 21,28 | 21,29 | 21,28 | 21,29 | 0,14% | 321,00 |
| 26.01.2026 | 21,13 | 21,36 | 21,08 | 21,26 | 0,71% | 922,00 |
| 23.01.2026 | 20,96 | 21,16 | 20,92 | 21,11 | 0,48% | 605,00 |
| 22.01.2026 | 20,93 | 21,04 | 20,92 | 21,01 | 0,53% | 223,00 |
| 21.01.2026 | 20,94 | 20,94 | 20,90 | 20,90 | 1,31% | 73,00 |
| 20.01.2026 | 20,61 | 20,63 | 20,56 | 20,63 | -1,10% | 320,00 |
| 19.01.2026 | 20,49 | 21,00 | 20,49 | 20,86 | 0,14% | 503,00 |
| 16.01.2026 | 21,04 | 21,04 | 20,73 | 20,83 | -0,24% | 3.059,00 |
| 15.01.2026 | 20,91 | 20,94 | 20,73 | 20,88 | 0,77% | 584,00 |
| 14.01.2026 | 20,21 | 20,72 | 20,12 | 20,72 | 1,07% | 1.740,00 |
| 13.01.2026 | 20,50 | 20,50 | 20,50 | 20,50 | 0,34% | 275,00 |
| 12.01.2026 | 20,16 | 20,49 | 20,08 | 20,43 | 0,59% | 522,00 |
| 09.01.2026 | 20,28 | 20,40 | 20,28 | 20,31 | 0,20% | 62,00 |
| 08.01.2026 | 20,02 | 20,41 | 20,02 | 20,27 | 1,60% | 853,00 |
| 07.01.2026 | 20,01 | 20,06 | 19,91 | 19,95 | -0,60% | 778,00 |
| 06.01.2026 | 20,12 | 20,39 | 20,00 | 20,07 | 0,30% | 3.853,00 |
| 05.01.2026 | 20,35 | 20,44 | 20,01 | 20,01 | -2,44% | 901,00 |
| 02.01.2026 | 20,39 | 20,51 | 20,16 | 20,51 | 4,01% | 1.157,00 |
| 30.12.2025 | 19,77 | 19,96 | 19,72 | 19,72 | -0,48% | 563,00 |
| 29.12.2025 | 19,50 | 19,82 | 19,49 | 19,82 | 2,88% | 696,00 |
| 23.12.2025 | 19,39 | 19,45 | 19,21 | 19,26 | -0,47% | 580,00 |
| 22.12.2025 | 19,39 | 19,73 | 19,23 | 19,35 | -1,28% | 2.147,00 |
| 19.12.2025 | 19,41 | 19,61 | 19,41 | 19,60 | 0,20% | 686,00 |
| 18.12.2025 | 19,68 | 19,71 | 19,56 | 19,56 | -0,71% | 800,00 |
| 17.12.2025 | 19,84 | 19,85 | 19,70 | 19,70 | -1,25% | 409,00 |
| 16.12.2025 | 20,00 | 20,01 | 19,95 | 19,95 | -0,60% | 1.350,00 |
| 15.12.2025 | 19,93 | 20,07 | 19,93 | 20,07 | -0,84% | 688,00 |
| 12.12.2025 | 20,07 | 20,24 | 20,06 | 20,24 | -0,15% | 900,00 |
| 11.12.2025 | 19,86 | 20,27 | 19,70 | 20,27 | 2,37% | 1.645,00 |
| 10.12.2025 | 19,80 | 19,96 | 19,77 | 19,80 | -2,65% | 2.605,00 |
| 09.12.2025 | 20,36 | 20,37 | 20,16 | 20,34 | 1,50% | 411,00 |
| 08.12.2025 | 20,10 | 20,18 | 19,93 | 20,04 | -0,45% | 1.629,00 |
| 05.12.2025 | 20,01 | 20,13 | 19,82 | 20,13 | 0,88% | 2.473,00 |
| 04.12.2025 | 19,80 | 20,00 | 19,80 | 19,96 | -0,27% | 590,00 |
| 02.12.2025 | 20,10 | 20,38 | 20,01 | 20,01 | -0,79% | 1.110,00 |
| 01.12.2025 | 20,23 | 20,25 | 20,07 | 20,17 | -0,59% | 2.146,00 |
| 28.11.2025 | 20,08 | 20,29 | 20,08 | 20,29 | 0,55% | 145,00 |
| 27.11.2025 | 20,09 | 20,18 | 20,09 | 20,18 | 0,40% | 325,00 |
| 26.11.2025 | 20,05 | 20,10 | 19,76 | 20,10 | 1,13% | 656,00 |
| 25.11.2025 | 19,91 | 19,99 | 19,88 | 19,88 | -0,45% | 31,00 |
| 24.11.2025 | 20,22 | 20,22 | 19,90 | 19,97 | -1,16% | 1.795,00 |
| 21.11.2025 | 19,99 | 20,20 | 19,99 | 20,20 | 1,71% | 321,00 |
| 20.11.2025 | 19,82 | 19,86 | 19,66 | 19,86 | 0,91% | 771,00 |
| 19.11.2025 | 19,89 | 19,89 | 19,62 | 19,68 | -0,81% | 1.666,00 |
| 18.11.2025 | 19,67 | 19,93 | 19,67 | 19,84 | -0,15% | 711,00 |
| 17.11.2025 | 19,57 | 19,87 | 19,55 | 19,87 | 0,84% | 489,00 |
| 14.11.2025 | 19,87 | 19,87 | 19,57 | 19,71 | -0,63% | 515,00 |
| 13.11.2025 | 19,61 | 19,83 | 19,50 | 19,83 | 0,35% | 474,00 |
| 12.11.2025 | 20,32 | 20,36 | 19,76 | 19,76 | -1,89% | 399,00 |
| 11.11.2025 | 19,73 | 20,14 | 19,73 | 20,14 | 1,23% | 217,00 |
| 10.11.2025 | 20,04 | 20,04 | 19,89 | 19,90 | -0,45% | 1.406,00 |
| 07.11.2025 | 20,20 | 20,20 | 19,99 | 19,99 | 0,88% | 178,00 |
| 06.11.2025 | 19,65 | 19,81 | 19,65 | 19,81 | 0,84% | 250,00 |
| 05.11.2025 | 19,33 | 19,66 | 19,27 | 19,65 | 0,74% | 1.558,00 |
| 04.11.2025 | 19,43 | 19,71 | 19,43 | 19,50 | -1,14% | 526,00 |
| 03.11.2025 | 19,91 | 19,91 | 19,37 | 19,73 | -0,70% | 1.843,00 |
| 31.10.2025 | 19,90 | 20,00 | 19,87 | 19,87 | -1,95% | 82,00 |
| 30.10.2025 | 20,28 | 20,29 | 20,13 | 20,26 | 0,05% | 9,00 |
| 29.10.2025 | 20,22 | 20,25 | 20,01 | 20,25 | 0,00% | 155,00 |
| 28.10.2025 | 20,25 | 20,25 | 20,25 | 20,25 | 0,20% | 50,00 |
| 27.10.2025 | 20,41 | 20,47 | 20,21 | 20,21 | -1,17% | 514,00 |
| 24.10.2025 | 20,50 | 20,50 | 20,45 | 20,45 | -1,68% | 50,00 |
| 23.10.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,24% | 7,00 |
| 22.10.2025 | 20,72 | 20,75 | 20,72 | 20,75 | 0,63% | 1.757,00 |
| 21.10.2025 | 20,56 | 20,65 | 20,56 | 20,62 | 0,73% | 571,00 |
| 20.10.2025 | 20,77 | 20,86 | 20,47 | 20,47 | -1,21% | 2.143,00 |
| 17.10.2025 | 19,94 | 20,72 | 19,94 | 20,72 | 2,02% | 321,00 |
| 16.10.2025 | 20,40 | 20,48 | 20,31 | 20,31 | 0,30% | 43,00 |
| 15.10.2025 | 20,21 | 20,84 | 20,20 | 20,25 | 0,55% | 705,00 |
| 14.10.2025 | 20,89 | 21,03 | 20,14 | 20,14 | -3,45% | 2.985,00 |
| 13.10.2025 | 20,92 | 21,00 | 20,42 | 20,86 | 2,81% | 504,00 |
| 10.10.2025 | 20,19 | 20,41 | 20,19 | 20,29 | 0,55% | 118,00 |
| 09.10.2025 | 20,07 | 20,29 | 20,07 | 20,18 | 0,93% | 413,00 |
| 08.10.2025 | 19,96 | 20,16 | 19,96 | 20,00 | -0,07% | 615,00 |
| 07.10.2025 | 19,91 | 20,01 | 19,71 | 20,01 | -0,15% | 429,00 |
| 06.10.2025 | 20,04 | 20,04 | 20,04 | 20,04 | 0,48% | 1,00 |
| 03.10.2025 | 19,93 | 19,95 | 19,93 | 19,95 | 0,86% | 7,00 |
| 02.10.2025 | 20,06 | 20,06 | 19,78 | 19,78 | -0,80% | 75,00 |
| 01.10.2025 | 19,90 | 19,94 | 19,86 | 19,94 | 0,33% | 419,00 |
| 30.09.2025 | 19,65 | 19,87 | 19,65 | 19,87 | 0,51% | 480,00 |
| 29.09.2025 | 19,69 | 19,77 | 19,60 | 19,77 | -0,45% | 1.646,00 |
| 26.09.2025 | 19,88 | 19,88 | 19,86 | 19,86 | 0,40% | 91,00 |
| 25.09.2025 | 19,70 | 19,90 | 19,70 | 19,78 | 0,18% | 1.016,00 |
| 24.09.2025 | 19,68 | 19,93 | 19,67 | 19,75 | 0,41% | 1.427,00 |
| 23.09.2025 | 19,47 | 19,67 | 19,44 | 19,67 | -0,03% | 1.100,00 |
| 22.09.2025 | 19,57 | 19,73 | 19,57 | 19,67 | -0,18% | 2.218,00 |