31,180€
1,58%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 30,76 | 31,28 | 30,73 | 31,23 | 1,74% | 32,00 |
| 02.05.2024 | 30,79 | 31,89 | 30,31 | 30,70 | -0,31% | - |
| 30.04.2024 | 30,55 | 30,92 | 30,26 | 30,79 | 0,88% | 100,00 |
| 29.04.2024 | 30,54 | 30,76 | 30,35 | 30,52 | 0,08% | - |
| 26.04.2024 | 30,68 | 30,85 | 30,46 | 30,50 | -0,54% | - |
| 25.04.2024 | 30,64 | 30,91 | 30,48 | 30,66 | -0,78% | - |
| 24.04.2024 | 31,09 | 31,27 | 30,73 | 30,90 | -0,52% | - |
| 23.04.2024 | 30,88 | 31,39 | 30,60 | 31,06 | 0,73% | 30,00 |
| 22.04.2024 | 30,73 | 30,89 | 30,37 | 30,84 | 1,03% | - |
| 19.04.2024 | 30,24 | 30,69 | 30,09 | 30,52 | 0,83% | - |
| 18.04.2024 | 30,21 | 30,54 | 30,13 | 30,27 | 0,17% | - |
| 17.04.2024 | 30,33 | 30,75 | 30,03 | 30,22 | -0,40% | 31,00 |
| 16.04.2024 | 30,48 | 30,55 | 29,92 | 30,34 | -0,46% | 10,00 |
| 15.04.2024 | 30,16 | 30,78 | 30,16 | 30,48 | 0,88% | - |
| 12.04.2024 | 30,63 | 30,94 | 30,09 | 30,22 | -1,00% | 83,00 |
| 11.04.2024 | 30,51 | 30,75 | 30,34 | 30,52 | 0,15% | - |
| 10.04.2024 | 30,54 | 30,65 | 30,08 | 30,48 | -0,34% | 66,00 |
| 09.04.2024 | 30,19 | 30,65 | 30,02 | 30,58 | 0,94% | - |
| 08.04.2024 | 30,39 | 30,76 | 30,10 | 30,30 | -0,41% | 50,00 |
| 05.04.2024 | 30,50 | 30,91 | 30,30 | 30,42 | -0,46% | 66,00 |
| 04.04.2024 | 30,47 | 30,94 | 30,43 | 30,56 | 0,23% | 300,00 |
| 03.04.2024 | 30,61 | 30,85 | 30,34 | 30,49 | -0,36% | - |
| 02.04.2024 | 31,69 | 31,70 | 30,08 | 30,60 | -2,96% | 75,00 |
| 28.03.2024 | 31,79 | 32,03 | 31,33 | 31,54 | -0,68% | - |
| 27.03.2024 | 31,43 | 31,76 | 31,34 | 31,75 | 1,29% | 52,00 |
| 26.03.2024 | 31,28 | 31,48 | 31,13 | 31,35 | 0,35% | 10,00 |
| 25.03.2024 | 31,03 | 31,48 | 31,03 | 31,24 | 0,69% | 160,00 |
| 22.03.2024 | 31,47 | 31,84 | 31,02 | 31,02 | -1,49% | - |
| 21.03.2024 | 31,52 | 31,71 | 31,44 | 31,49 | 0,02% | 20,00 |
| 20.03.2024 | 31,49 | 31,63 | 31,31 | 31,49 | -0,27% | 30,00 |
| 19.03.2024 | 31,47 | 31,64 | 31,25 | 31,57 | 0,85% | - |
| 18.03.2024 | 31,56 | 31,86 | 31,27 | 31,31 | -0,93% | 48,00 |
| 15.03.2024 | 31,54 | 31,74 | 31,14 | 31,60 | 1,09% | 270,00 |
| 14.03.2024 | 32,84 | 32,85 | 30,82 | 31,26 | -4,32% | - |
| 13.03.2024 | 33,16 | 33,37 | 32,57 | 32,67 | -1,83% | - |
| 12.03.2024 | 33,30 | 33,56 | 33,07 | 33,28 | -0,24% | 61,00 |
| 11.03.2024 | 33,41 | 33,70 | 33,23 | 33,36 | -0,45% | - |
| 08.03.2024 | 33,44 | 33,70 | 33,28 | 33,51 | 0,03% | 47,00 |
| 07.03.2024 | 33,36 | 33,70 | 33,23 | 33,50 | 0,51% | - |
| 06.03.2024 | 33,07 | 33,60 | 33,07 | 33,33 | 0,79% | - |
| 05.03.2024 | 33,45 | 33,57 | 33,02 | 33,07 | -1,25% | 30,00 |
| 04.03.2024 | 34,41 | 34,41 | 33,32 | 33,49 | -2,13% | 206,00 |
| 01.03.2024 | 34,50 | 34,50 | 34,11 | 34,22 | -0,32% | 29,00 |
| 29.02.2024 | 34,26 | 34,46 | 34,13 | 34,33 | 0,07% | 10,00 |
| 28.02.2024 | 34,42 | 34,62 | 34,23 | 34,31 | -0,46% | 132,00 |
| 27.02.2024 | 34,34 | 34,54 | 34,29 | 34,47 | 0,36% | - |
| 26.02.2024 | 34,84 | 35,13 | 34,15 | 34,34 | -1,18% | - |
| 23.02.2024 | 34,77 | 34,95 | 34,50 | 34,75 | -0,06% | - |
| 22.02.2024 | 34,87 | 35,26 | 34,74 | 34,77 | -0,80% | - |
| 21.02.2024 | 34,97 | 35,19 | 34,92 | 35,05 | 0,09% | - |
| 20.02.2024 | 34,91 | 35,25 | 34,79 | 35,02 | 0,32% | 121,00 |
| 19.02.2024 | 34,96 | 35,01 | 34,68 | 34,91 | -0,20% | - |
| 16.02.2024 | 34,63 | 35,14 | 34,54 | 34,98 | 1,13% | 60,00 |
| 15.02.2024 | 34,51 | 34,92 | 34,33 | 34,59 | 0,16% | - |
| 14.02.2024 | 34,65 | 35,02 | 34,41 | 34,54 | -0,27% | - |
| 13.02.2024 | 35,27 | 35,80 | 34,39 | 34,63 | -1,70% | 50,00 |
| 12.02.2024 | 35,06 | 35,46 | 34,71 | 35,23 | 1,24% | - |
| 09.02.2024 | 35,39 | 35,44 | 34,58 | 34,80 | -1,25% | 10,00 |
| 08.02.2024 | 36,59 | 37,11 | 34,72 | 35,24 | -3,64% | 400,00 |
| 07.02.2024 | 36,85 | 37,06 | 36,43 | 36,57 | -0,76% | - |
| 06.02.2024 | 36,32 | 36,96 | 36,16 | 36,85 | 1,40% | - |
| 05.02.2024 | 36,66 | 36,78 | 36,18 | 36,34 | -0,87% | - |
| 02.02.2024 | 37,60 | 37,94 | 36,12 | 36,66 | -2,40% | - |
| 01.02.2024 | 37,16 | 37,69 | 37,16 | 37,56 | 0,51% | - |
| 31.01.2024 | 37,69 | 37,76 | 37,24 | 37,37 | -0,59% | - |
| 30.01.2024 | 37,88 | 37,99 | 37,53 | 37,59 | -0,97% | - |
| 29.01.2024 | 37,30 | 37,97 | 37,30 | 37,96 | 1,06% | - |
| 26.01.2024 | 37,36 | 37,58 | 37,10 | 37,56 | 0,62% | - |
| 25.01.2024 | 37,42 | 37,66 | 37,21 | 37,33 | -0,19% | - |
| 24.01.2024 | 37,92 | 38,25 | 37,30 | 37,40 | -1,48% | - |
| 23.01.2024 | 37,62 | 38,06 | 37,49 | 37,96 | 0,93% | - |
| 22.01.2024 | 38,26 | 38,39 | 37,59 | 37,61 | -1,65% | 270,00 |
| 19.01.2024 | 38,18 | 38,41 | 38,06 | 38,24 | 0,13% | - |
| 18.01.2024 | 37,99 | 38,20 | 37,71 | 38,19 | 0,53% | - |
| 17.01.2024 | 38,18 | 38,35 | 37,74 | 37,99 | -0,37% | - |
| 16.01.2024 | 37,73 | 38,16 | 37,46 | 38,13 | 1,06% | 55,00 |
| 15.01.2024 | 37,35 | 37,88 | 37,23 | 37,73 | 1,04% | - |
| 12.01.2024 | 37,08 | 37,66 | 36,91 | 37,34 | 0,67% | - |
| 11.01.2024 | 37,29 | 37,45 | 36,86 | 37,09 | -0,58% | - |
| 10.01.2024 | 37,17 | 37,32 | 36,99 | 37,31 | 0,51% | - |
| 09.01.2024 | 37,21 | 37,70 | 36,84 | 37,12 | -0,55% | - |
| 08.01.2024 | 37,21 | 37,43 | 37,13 | 37,32 | 0,16% | - |
| 05.01.2024 | 37,17 | 37,41 | 36,96 | 37,26 | 0,27% | - |
| 04.01.2024 | 37,23 | 37,27 | 36,86 | 37,16 | -0,16% | - |
| 03.01.2024 | 36,91 | 37,57 | 36,63 | 37,22 | 0,81% | - |
| 02.01.2024 | 35,60 | 36,92 | 35,60 | 36,92 | 3,71% | - |
| 29.12.2023 | 35,40 | 35,60 | 35,37 | 35,60 | 0,52% | - |
| 28.12.2023 | 34,88 | 35,42 | 34,88 | 35,42 | 0,90% | - |
| 27.12.2023 | 35,19 | 35,33 | 35,00 | 35,10 | -0,31% | - |
| 22.12.2023 | 35,17 | 35,52 | 35,03 | 35,21 | 0,14% | - |
| 21.12.2023 | 34,89 | 35,36 | 34,89 | 35,16 | 0,36% | - |
| 20.12.2023 | 35,08 | 35,38 | 34,84 | 35,04 | -0,04% | - |
| 19.12.2023 | 35,29 | 35,55 | 35,01 | 35,05 | -0,74% | 100,00 |
| 18.12.2023 | 35,58 | 35,74 | 35,28 | 35,31 | -0,79% | 300,00 |
| 15.12.2023 | 36,55 | 36,97 | 35,45 | 35,59 | -2,59% | - |
| 14.12.2023 | 37,76 | 37,89 | 36,34 | 36,54 | -3,45% | 40,00 |
| 13.12.2023 | 37,45 | 37,84 | 37,09 | 37,84 | 1,58% | - |
| 12.12.2023 | 37,52 | 37,97 | 37,09 | 37,25 | -0,75% | 150,00 |
| 11.12.2023 | 37,70 | 37,91 | 37,42 | 37,53 | -0,56% | 150,00 |
| 08.12.2023 | 37,60 | 38,04 | 37,60 | 37,74 | -0,08% | - |