21,560€
-0,14%
Echtzeit-Aktienkurs BCE
Bid:
Ask:
Aktienkurse zur BCE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2026 | 22,68 | 22,68 | 22,68 | 22,68 | 1,48% | 51,00 |
| 09.03.2026 | 22,25 | 22,48 | 22,06 | 22,35 | -0,75% | 481,00 |
| 06.03.2026 | 22,22 | 22,52 | 22,12 | 22,52 | 0,49% | 803,00 |
| 05.03.2026 | 22,75 | 22,75 | 22,41 | 22,41 | -1,32% | 1.567,00 |
| 04.03.2026 | 22,78 | 22,84 | 22,60 | 22,71 | -0,48% | 2.177,00 |
| 03.03.2026 | 22,11 | 22,99 | 22,11 | 22,82 | 1,24% | 919,00 |
| 02.03.2026 | 22,27 | 22,54 | 22,25 | 22,54 | 3,58% | 2.717,00 |
| 27.02.2026 | 21,74 | 21,76 | 21,74 | 21,76 | 0,88% | 370,00 |
| 26.02.2026 | 21,57 | 21,57 | 21,57 | 21,57 | -1,33% | 105,00 |
| 25.02.2026 | 21,88 | 21,88 | 21,71 | 21,86 | -0,73% | 454,00 |
| 24.02.2026 | 22,02 | 22,02 | 22,02 | 22,02 | 0,18% | 33,00 |
| 23.02.2026 | 21,58 | 22,11 | 21,58 | 21,98 | 1,34% | 750,00 |
| 20.02.2026 | 21,87 | 21,89 | 21,66 | 21,69 | -0,73% | 506,00 |
| 19.02.2026 | 21,71 | 21,86 | 21,71 | 21,85 | -0,23% | 256,00 |
| 18.02.2026 | 21,73 | 21,90 | 21,73 | 21,90 | 1,39% | 126,00 |
| 17.02.2026 | 21,53 | 21,63 | 21,53 | 21,60 | 0,47% | 818,00 |
| 16.02.2026 | 21,65 | 21,65 | 21,34 | 21,50 | -0,60% | 3.708,00 |
| 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 |