17,840€
-0,34%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 17,63 | 17,94 | 17,63 | 17,77 | -0,75% | 516,00 |
| 19.10.2026 | 18,29 | 18,29 | 17,90 | 17,90 | -1,27% | 293,00 |
| 16.10.2026 | 18,07 | 18,13 | 18,07 | 18,13 | -0,30% | 61,00 |
| 15.10.2026 | 17,61 | 18,18 | 17,60 | 18,18 | 4,41% | 886,00 |
| 14.10.2026 | 17,54 | 17,54 | 17,42 | 17,42 | -0,97% | 595,00 |
| 13.10.2026 | 17,01 | 17,59 | 17,01 | 17,59 | 4,06% | 1.030,00 |
| 12.10.2026 | 16,92 | 16,92 | 16,70 | 16,90 | 0,56% | 4.194,00 |
| 09.10.2026 | 17,44 | 17,79 | 16,78 | 16,81 | -4,80% | 2.785,00 |
| 08.10.2026 | 17,64 | 17,69 | 17,50 | 17,65 | -0,28% | 1.334,00 |
| 07.10.2026 | 17,65 | 17,83 | 17,61 | 17,70 | 1,05% | 878,00 |
| 06.10.2026 | 17,74 | 17,74 | 17,43 | 17,52 | -0,23% | 124,00 |
| 05.10.2026 | 17,70 | 17,70 | 17,56 | 17,56 | -0,23% | 196,00 |
| 02.10.2026 | 17,67 | 17,83 | 17,60 | 17,60 | -0,58% | 3.860,00 |
| 01.10.2026 | 18,03 | 18,06 | 17,68 | 17,70 | -1,71% | 995,00 |
| 30.09.2026 | 17,94 | 18,01 | 17,76 | 18,01 | 1,38% | 463,00 |
| 29.09.2026 | 18,12 | 18,27 | 17,76 | 17,76 | -2,03% | 2.205,00 |
| 28.09.2026 | 18,43 | 18,50 | 18,13 | 18,13 | -1,99% | 1.632,00 |
| 25.09.2026 | 18,83 | 18,83 | 18,50 | 18,50 | -2,31% | 2.520,00 |
| 24.09.2026 | 19,00 | 19,00 | 18,94 | 18,94 | -0,27% | 642,00 |
| 23.09.2026 | 19,10 | 19,10 | 18,99 | 18,99 | -0,08% | 142,00 |
| 22.09.2026 | 19,07 | 19,32 | 19,01 | 19,01 | -1,16% | 421,00 |
| 21.09.2026 | 19,31 | 19,36 | 19,12 | 19,23 | -0,68% | - |
| 18.09.2026 | 19,36 | 19,36 | 19,36 | 19,36 | -1,04% | 310,00 |
| 17.09.2026 | 19,56 | 19,56 | 19,56 | 19,56 | -2,15% | 25,00 |
| 16.09.2026 | 19,77 | 19,99 | 19,77 | 19,99 | 0,94% | 105,00 |
| 15.09.2026 | 20,27 | 20,46 | 19,81 | 19,81 | -2,42% | 1.083,00 |
| 14.09.2026 | 20,26 | 20,43 | 20,26 | 20,30 | 0,40% | 3.331,00 |
| 11.09.2026 | 20,22 | 20,22 | 20,22 | 20,22 | 1,34% | 10,00 |
| 10.09.2026 | 20,13 | 20,22 | 19,87 | 19,95 | -1,34% | - |
| 09.09.2026 | 20,15 | 20,23 | 20,15 | 20,23 | -0,52% | 950,00 |
| 08.09.2026 | 20,32 | 20,33 | 20,14 | 20,33 | -0,17% | 206,00 |
| 07.09.2026 | 20,22 | 20,41 | 20,21 | 20,37 | -0,02% | 147,00 |
| 04.09.2026 | 20,37 | 20,37 | 20,37 | 20,37 | 0,15% | 29,00 |
| 03.09.2026 | 20,04 | 20,36 | 20,04 | 20,34 | 0,35% | 153,00 |
| 02.09.2026 | 20,31 | 20,31 | 20,27 | 20,27 | -0,86% | 60,00 |
| 01.09.2026 | 20,45 | 20,53 | 20,31 | 20,45 | 0,42% | 296,00 |
| 31.08.2026 | 20,26 | 20,36 | 20,07 | 20,36 | 1,22% | 4.085,00 |
| 28.08.2026 | 20,24 | 20,24 | 20,12 | 20,12 | 0,37% | 1.261,00 |
| 27.08.2026 | 20,10 | 20,27 | 20,04 | 20,04 | -0,77% | 318,00 |
| 26.08.2026 | 20,13 | 20,25 | 20,10 | 20,20 | 0,11% | 1.615,00 |
| 25.08.2026 | 20,52 | 20,56 | 20,16 | 20,17 | -1,41% | - |
| 24.08.2026 | 20,31 | 20,46 | 20,21 | 20,46 | 0,34% | 998,00 |
| 21.08.2026 | 20,36 | 20,48 | 20,28 | 20,39 | 0,37% | - |
| 20.08.2026 | 20,32 | 20,32 | 20,32 | 20,32 | 0,02% | 91,00 |
| 19.08.2026 | 20,19 | 20,31 | 20,19 | 20,31 | -0,17% | 46,00 |
| 18.08.2026 | 20,04 | 20,35 | 20,04 | 20,35 | 0,64% | 5.522,00 |
| 17.08.2026 | 20,31 | 20,41 | 20,22 | 20,22 | -0,22% | 176,00 |
| 14.08.2026 | 20,26 | 20,26 | 20,26 | 20,26 | 1,49% | 90,00 |
| 13.08.2026 | 19,91 | 19,96 | 19,91 | 19,96 | -0,21% | 322,00 |
| 12.08.2026 | 20,16 | 20,16 | 20,01 | 20,01 | -0,97% | 88,00 |
| 11.08.2026 | 19,81 | 20,20 | 19,81 | 20,20 | 3,86% | 1.478,00 |
| 10.08.2026 | 19,59 | 19,59 | 19,45 | 19,45 | -0,84% | 256,00 |
| 07.08.2026 | 19,85 | 19,88 | 19,51 | 19,61 | -1,39% | 1.377,00 |
| 06.08.2026 | 19,25 | 19,89 | 19,25 | 19,89 | 5,14% | 1.549,00 |
| 05.08.2026 | 19,16 | 19,16 | 18,92 | 18,92 | -0,19% | 321,00 |
| 04.08.2026 | 18,96 | 18,99 | 18,75 | 18,95 | 0,39% | 1.081,00 |
| 03.08.2026 | 18,71 | 19,04 | 18,71 | 18,88 | 0,39% | 6.891,00 |
| 31.07.2026 | 18,87 | 18,87 | 18,66 | 18,81 | -4,35% | 1.652,00 |
| 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 |