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 |