18,965€
-3,54%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 18,93 | 19,00 | 18,92 | 18,96 | -3,55% | - |
| 30.07.2026 | 19,67 | 19,67 | 19,66 | 19,66 | 1,80% | 1.081,00 |
| 29.07.2026 | 19,20 | 19,33 | 19,20 | 19,31 | 1,35% | 1.260,00 |
| 28.07.2026 | 18,78 | 19,06 | 18,00 | 19,06 | 2,05% | 9.480,00 |
| 27.07.2026 | 18,92 | 18,92 | 18,67 | 18,67 | -0,10% | 3.172,00 |
| 24.07.2026 | 18,60 | 18,69 | 18,60 | 18,69 | -0,10% | 221,00 |
| 23.07.2026 | 18,81 | 18,87 | 18,69 | 18,71 | -1,37% | 1.159,00 |
| 22.07.2026 | 18,98 | 19,15 | 18,97 | 18,97 | -1,15% | 1.664,00 |
| 21.07.2026 | 18,99 | 19,19 | 18,90 | 19,19 | -0,20% | 48,00 |
| 20.07.2026 | 18,98 | 19,23 | 18,98 | 19,23 | 1,13% | 66,00 |
| 17.07.2026 | 19,31 | 19,50 | 19,01 | 19,01 | -0,56% | 2.544,00 |
| 16.07.2026 | 18,74 | 19,17 | 18,74 | 19,12 | 0,05% | 971,00 |
| 15.07.2026 | 18,63 | 19,11 | 18,63 | 19,11 | 2,59% | 276,00 |
| 14.07.2026 | 18,89 | 18,89 | 18,55 | 18,63 | -0,98% | 464,00 |
| 13.07.2026 | 18,74 | 19,03 | 18,74 | 18,81 | 1,04% | 977,00 |
| 10.07.2026 | 18,58 | 18,77 | 18,58 | 18,62 | 0,41% | 298,00 |
| 09.07.2026 | 18,70 | 18,87 | 18,54 | 18,54 | -1,80% | 162,00 |
| 08.07.2026 | 18,77 | 18,90 | 18,57 | 18,88 | 0,95% | 1.382,00 |
| 07.07.2026 | 18,36 | 18,71 | 18,28 | 18,71 | 2,19% | 390,00 |
| 06.07.2026 | 18,61 | 18,76 | 18,19 | 18,31 | -2,10% | 1.367,00 |
| 03.07.2026 | 18,65 | 18,81 | 18,61 | 18,70 | 0,42% | 2.048,00 |
| 02.07.2026 | 18,76 | 19,26 | 18,59 | 18,62 | 0,49% | 3.537,00 |
| 01.07.2026 | 18,90 | 19,00 | 18,53 | 18,53 | -1,96% | 872,00 |
| 30.06.2026 | 19,66 | 19,67 | 18,90 | 18,90 | -3,08% | 1.925,00 |
| 29.06.2026 | 20,30 | 20,32 | 19,49 | 19,50 | -3,44% | 880,00 |
| 26.06.2026 | 20,24 | 20,35 | 19,84 | 20,20 | -0,39% | 6.814,00 |
| 25.06.2026 | 20,41 | 20,41 | 20,28 | 20,28 | -0,25% | 157,00 |
| 24.06.2026 | 20,16 | 20,33 | 20,16 | 20,33 | 1,74% | 3,00 |
| 23.06.2026 | 19,89 | 20,14 | 19,79 | 19,98 | 1,03% | 2.998,00 |
| 22.06.2026 | 20,16 | 20,22 | 19,77 | 19,77 | -2,45% | 1.247,00 |
| 19.06.2026 | 20,23 | 20,27 | 20,13 | 20,27 | -0,56% | 550,00 |
| 18.06.2026 | 20,26 | 20,46 | 20,26 | 20,39 | 0,92% | 147,00 |
| 17.06.2026 | 20,63 | 20,63 | 20,20 | 20,20 | -0,96% | 1.714,00 |
| 16.06.2026 | 20,89 | 20,89 | 20,40 | 20,40 | -2,18% | 2.005,00 |
| 15.06.2026 | 21,37 | 21,39 | 20,85 | 20,85 | -2,75% | 417,00 |
| 12.06.2026 | 21,36 | 21,44 | 21,36 | 21,44 | 0,52% | 2,00 |
| 11.06.2026 | 21,33 | 21,33 | 21,33 | 21,33 | -0,61% | 40,00 |
| 10.06.2026 | 21,36 | 21,53 | 21,15 | 21,46 | 1,66% | 14,00 |
| 09.06.2026 | 21,08 | 21,11 | 20,85 | 21,11 | -0,38% | 9.569,00 |
| 08.06.2026 | 21,23 | 21,30 | 21,19 | 21,19 | 0,43% | 340,00 |
| 05.06.2026 | 20,62 | 21,10 | 20,62 | 21,10 | 1,98% | 1.107,00 |
| 04.06.2026 | 21,07 | 21,07 | 20,69 | 20,69 | -2,73% | 12,00 |
| 03.06.2026 | 21,26 | 21,27 | 21,26 | 21,27 | 0,12% | 241,00 |
| 02.06.2026 | 21,66 | 21,66 | 21,25 | 21,25 | -1,96% | 239,00 |
| 01.06.2026 | 21,72 | 21,72 | 21,47 | 21,67 | 1,52% | 1.208,00 |
| 29.05.2026 | 21,31 | 21,40 | 20,51 | 21,35 | -1,13% | 1.241,00 |
| 28.05.2026 | 21,52 | 21,69 | 21,52 | 21,59 | -0,25% | 303,00 |
| 27.05.2026 | 21,65 | 21,65 | 21,65 | 21,65 | 2,03% | 500,00 |
| 26.05.2026 | 21,05 | 21,22 | 21,05 | 21,22 | -0,42% | 1.395,00 |
| 25.05.2026 | 21,20 | 21,41 | 21,20 | 21,31 | 0,02% | 11,00 |
| 22.05.2026 | 21,08 | 21,30 | 21,08 | 21,30 | 1,82% | 480,00 |
| 21.05.2026 | 20,69 | 20,94 | 20,69 | 20,92 | 1,65% | 508,00 |
| 20.05.2026 | 20,58 | 20,58 | 20,58 | 20,58 | 0,07% | 30,00 |
| 19.05.2026 | 20,38 | 20,60 | 20,38 | 20,57 | 0,07% | 306,00 |
| 18.05.2026 | 20,21 | 20,55 | 20,21 | 20,55 | -0,56% | 190,00 |
| 15.05.2026 | 20,82 | 20,82 | 20,67 | 20,67 | -1,52% | 261,00 |
| 14.05.2026 | 20,99 | 20,99 | 20,82 | 20,99 | 0,07% | 96,00 |
| 13.05.2026 | 20,98 | 20,98 | 20,97 | 20,97 | 0,99% | 55,00 |
| 12.05.2026 | 20,74 | 20,77 | 20,74 | 20,77 | 1,71% | 50,00 |
| 11.05.2026 | 20,62 | 20,62 | 20,42 | 20,42 | -1,61% | 68,00 |
| 08.05.2026 | 20,86 | 21,04 | 20,75 | 20,75 | 0,58% | 234,00 |
| 07.05.2026 | 20,78 | 20,78 | 20,63 | 20,63 | -0,10% | 17,00 |
| 06.05.2026 | 20,48 | 20,65 | 20,45 | 20,65 | -0,24% | 463,00 |
| 05.05.2026 | 20,62 | 20,70 | 20,40 | 20,70 | 1,42% | 871,00 |
| 04.05.2026 | 20,54 | 20,55 | 20,18 | 20,41 | 1,87% | 1.116,00 |
| 30.04.2026 | 19,90 | 20,10 | 19,90 | 20,04 | 0,63% | 230,00 |
| 29.04.2026 | 20,06 | 20,15 | 19,91 | 19,91 | -1,87% | 825,00 |
| 28.04.2026 | 20,22 | 20,29 | 20,04 | 20,29 | 0,79% | 119,00 |
| 27.04.2026 | 20,22 | 20,40 | 20,13 | 20,13 | -1,32% | 92,00 |
| 24.04.2026 | 20,71 | 20,71 | 20,40 | 20,40 | 0,44% | 112,00 |
| 23.04.2026 | 20,26 | 20,43 | 20,26 | 20,31 | -0,34% | 157,00 |
| 22.04.2026 | 20,40 | 20,40 | 20,38 | 20,38 | -0,51% | 394,00 |
| 21.04.2026 | 20,28 | 20,49 | 20,28 | 20,49 | 0,42% | 77,00 |
| 20.04.2026 | 20,27 | 20,49 | 20,27 | 20,40 | -0,27% | 1.307,00 |
| 17.04.2026 | 20,44 | 20,59 | 20,36 | 20,46 | -0,37% | 1.214,00 |
| 16.04.2026 | 20,53 | 20,53 | 20,53 | 20,53 | 1,51% | 1,00 |
| 15.04.2026 | 20,33 | 20,33 | 20,23 | 20,23 | 1,21% | 317,00 |
| 14.04.2026 | 20,00 | 20,15 | 19,98 | 19,98 | 0,46% | 770,00 |
| 13.04.2026 | 19,94 | 20,07 | 19,79 | 19,89 | -2,54% | 3.649,00 |
| 10.04.2026 | 20,32 | 20,41 | 20,32 | 20,41 | -1,02% | 27,00 |
| 09.04.2026 | 20,76 | 20,76 | 20,48 | 20,62 | -0,17% | 6.414,00 |
| 08.04.2026 | 20,98 | 20,98 | 20,40 | 20,66 | 0,71% | 1.147,00 |
| 07.04.2026 | 20,92 | 21,14 | 20,51 | 20,51 | -2,05% | 426,00 |
| 02.04.2026 | 21,64 | 21,64 | 20,94 | 20,94 | -4,56% | 1.110,00 |
| 01.04.2026 | 22,01 | 22,01 | 21,78 | 21,94 | 1,25% | 281,00 |
| 31.03.2026 | 22,20 | 22,20 | 21,67 | 21,67 | -2,12% | 277,00 |
| 30.03.2026 | 21,93 | 22,14 | 21,93 | 22,14 | 0,73% | 894,00 |
| 27.03.2026 | 22,12 | 22,12 | 21,98 | 21,98 | -0,41% | 1.032,00 |
| 26.03.2026 | 21,84 | 22,20 | 21,84 | 22,07 | -1,16% | 1.359,00 |
| 25.03.2026 | 22,43 | 22,43 | 22,33 | 22,33 | 0,27% | 118,00 |
| 24.03.2026 | 22,13 | 22,35 | 22,13 | 22,27 | 0,68% | 48,00 |
| 23.03.2026 | 22,25 | 22,25 | 22,10 | 22,12 | -0,36% | 660,00 |
| 20.03.2026 | 22,29 | 22,29 | 22,20 | 22,20 | 0,82% | 682,00 |
| 19.03.2026 | 22,02 | 22,02 | 22,02 | 22,02 | -1,74% | 90,00 |
| 18.03.2026 | 22,61 | 22,73 | 22,31 | 22,41 | -1,32% | 4.178,00 |
| 17.03.2026 | 22,50 | 22,81 | 22,50 | 22,71 | 0,93% | 686,00 |
| 16.03.2026 | 22,29 | 22,50 | 22,11 | 22,50 | 0,99% | 2.439,00 |
| 13.03.2026 | 22,58 | 22,58 | 22,28 | 22,28 | -0,54% | 812,00 |
| 12.03.2026 | 22,17 | 22,46 | 22,17 | 22,40 | 0,40% | 197,00 |
| 11.03.2026 | 22,74 | 22,77 | 22,31 | 22,31 | -1,63% | 600,00 |