30,630€
1,06%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 31,12 | 31,60 | 30,32 | 30,61 | 0,97% | 38,00 |
| 30.04.2024 | 30,52 | 30,52 | 30,31 | 30,31 | -1,01% | - |
| 29.04.2024 | 30,37 | 30,62 | 30,37 | 30,62 | 0,13% | - |
| 26.04.2024 | 30,58 | 30,58 | 30,58 | 30,58 | 0,13% | - |
| 25.04.2024 | 30,77 | 30,77 | 30,54 | 30,54 | -1,07% | - |
| 24.04.2024 | 31,21 | 31,21 | 30,87 | 30,87 | 0,36% | 100,00 |
| 23.04.2024 | 30,76 | 30,76 | 30,76 | 30,76 | 0,07% | - |
| 22.04.2024 | 30,60 | 30,76 | 30,60 | 30,74 | 0,46% | 50,00 |
| 19.04.2024 | 30,15 | 30,60 | 30,15 | 30,60 | 1,49% | 35,00 |
| 18.04.2024 | 30,22 | 30,45 | 30,15 | 30,15 | -1,08% | 30,00 |
| 17.04.2024 | 30,23 | 30,48 | 30,23 | 30,48 | 1,97% | - |
| 16.04.2024 | 30,49 | 30,49 | 29,89 | 29,89 | -1,97% | - |
| 15.04.2024 | 30,12 | 30,70 | 30,12 | 30,49 | 0,99% | 95,00 |
| 12.04.2024 | 31,00 | 31,00 | 30,19 | 30,19 | -0,95% | 133,00 |
| 11.04.2024 | 30,48 | 30,48 | 30,48 | 30,48 | 0,79% | - |
| 10.04.2024 | 30,55 | 30,55 | 30,24 | 30,24 | 0,13% | - |
| 09.04.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -0,33% | 45,00 |
| 08.04.2024 | 30,40 | 30,62 | 30,30 | 30,30 | -0,92% | 98,00 |
| 05.04.2024 | 30,58 | 30,58 | 30,58 | 30,58 | -0,75% | - |
| 04.04.2024 | 30,46 | 30,81 | 30,46 | 30,81 | 0,79% | 670,00 |
| 03.04.2024 | 30,55 | 30,72 | 30,55 | 30,57 | 0,46% | 400,00 |
| 02.04.2024 | 31,58 | 31,58 | 30,43 | 30,43 | -4,13% | 1.544,00 |
| 28.03.2024 | 31,68 | 31,74 | 31,68 | 31,74 | 0,51% | - |
| 27.03.2024 | 31,41 | 31,58 | 31,41 | 31,58 | 0,57% | 13,00 |
| 26.03.2024 | 31,12 | 31,40 | 30,95 | 31,40 | 1,29% | 1.300,00 |
| 25.03.2024 | 31,00 | 31,00 | 31,00 | 31,00 | -1,02% | 1.065,00 |
| 22.03.2024 | 31,44 | 31,44 | 31,32 | 31,32 | -0,29% | 75,00 |
| 21.03.2024 | 31,41 | 31,41 | 31,41 | 31,41 | 0,29% | - |
| 20.03.2024 | 31,36 | 31,36 | 31,32 | 31,32 | -0,48% | 165,00 |
| 19.03.2024 | 31,47 | 31,47 | 31,47 | 31,47 | -0,88% | 83,00 |
| 18.03.2024 | 31,75 | 31,75 | 31,75 | 31,75 | 1,76% | 25,00 |
| 15.03.2024 | 31,20 | 31,20 | 31,20 | 31,20 | -0,95% | - |
| 14.03.2024 | 32,21 | 32,21 | 31,47 | 31,50 | -4,60% | 100,00 |
| 13.03.2024 | 33,07 | 33,30 | 33,02 | 33,02 | -1,40% | 28,00 |
| 12.03.2024 | 33,32 | 33,49 | 33,32 | 33,49 | 0,39% | 50,00 |
| 11.03.2024 | 33,31 | 33,44 | 33,31 | 33,36 | -0,06% | 10,00 |
| 08.03.2024 | 33,47 | 33,50 | 33,38 | 33,38 | -0,18% | 118,00 |
| 07.03.2024 | 33,23 | 33,44 | 33,23 | 33,44 | 0,18% | - |
| 06.03.2024 | 33,26 | 33,38 | 33,24 | 33,38 | 1,00% | 65,00 |
| 05.03.2024 | 33,23 | 33,23 | 33,05 | 33,05 | -1,34% | - |
| 04.03.2024 | 34,02 | 34,02 | 33,50 | 33,50 | -2,67% | 1.100,00 |
| 01.03.2024 | 34,30 | 34,42 | 34,03 | 34,42 | 0,23% | 6,00 |
| 29.02.2024 | 34,26 | 34,34 | 33,90 | 34,34 | 0,26% | 1.350,00 |
| 28.02.2024 | 34,45 | 34,45 | 34,25 | 34,25 | -0,52% | - |
| 27.02.2024 | 34,69 | 34,69 | 34,43 | 34,43 | 0,03% | 25,00 |
| 26.02.2024 | 34,86 | 34,86 | 34,42 | 34,42 | -0,49% | - |
| 23.02.2024 | 34,63 | 34,63 | 34,59 | 34,59 | -0,97% | 1.000,00 |
| 22.02.2024 | 34,93 | 34,93 | 34,93 | 34,93 | 0,00% | - |
| 21.02.2024 | 34,93 | 34,93 | 34,93 | 34,93 | 0,34% | - |
| 20.02.2024 | 34,81 | 34,81 | 34,81 | 34,81 | -0,23% | - |
| 19.02.2024 | 35,16 | 35,16 | 34,88 | 34,89 | 0,98% | 88,00 |
| 16.02.2024 | 34,63 | 34,63 | 34,55 | 34,55 | -0,58% | - |
| 15.02.2024 | 34,51 | 34,75 | 34,51 | 34,75 | 0,72% | 200,00 |
| 14.02.2024 | 34,63 | 34,89 | 34,50 | 34,50 | 0,00% | 150,00 |
| 13.02.2024 | 35,28 | 35,28 | 34,50 | 34,50 | -1,63% | 145,00 |
| 12.02.2024 | 34,79 | 35,07 | 34,79 | 35,07 | 0,14% | 15,00 |
| 09.02.2024 | 35,19 | 35,19 | 35,02 | 35,02 | 0,03% | - |
| 08.02.2024 | 36,59 | 36,86 | 35,01 | 35,01 | -4,58% | 520,00 |
| 07.02.2024 | 36,78 | 37,25 | 36,69 | 36,69 | 1,27% | 272,00 |
| 06.02.2024 | 36,23 | 36,23 | 36,23 | 36,23 | -0,19% | - |
| 05.02.2024 | 36,52 | 36,52 | 36,30 | 36,30 | -1,52% | - |
| 02.02.2024 | 37,47 | 38,05 | 36,86 | 36,86 | -1,58% | 500,00 |
| 01.02.2024 | 37,21 | 37,45 | 37,20 | 37,45 | -0,93% | 120,00 |
| 31.01.2024 | 37,58 | 37,80 | 37,58 | 37,80 | 0,35% | 25,00 |
| 30.01.2024 | 37,88 | 37,88 | 37,67 | 37,67 | 0,51% | - |
| 29.01.2024 | 37,42 | 37,48 | 37,42 | 37,48 | 0,40% | - |
| 26.01.2024 | 37,26 | 37,33 | 36,96 | 37,33 | -0,37% | 190,00 |
| 25.01.2024 | 37,32 | 37,47 | 37,32 | 37,47 | -0,74% | - |
| 24.01.2024 | 37,85 | 37,85 | 37,75 | 37,75 | -0,21% | - |
| 23.01.2024 | 37,43 | 37,83 | 37,43 | 37,83 | -0,71% | - |
| 22.01.2024 | 38,08 | 38,16 | 37,80 | 38,10 | -0,05% | 959,00 |
| 19.01.2024 | 38,01 | 38,12 | 38,01 | 38,12 | -0,21% | - |
| 18.01.2024 | 37,84 | 38,20 | 37,84 | 38,20 | 0,45% | 500,00 |
| 17.01.2024 | 37,91 | 38,03 | 37,91 | 38,03 | 1,17% | - |
| 16.01.2024 | 37,41 | 37,59 | 37,41 | 37,59 | 1,24% | - |
| 15.01.2024 | 37,13 | 37,13 | 37,13 | 37,13 | -0,77% | - |
| 12.01.2024 | 37,13 | 37,42 | 37,13 | 37,42 | 0,27% | - |
| 11.01.2024 | 37,14 | 37,32 | 37,14 | 37,32 | 0,51% | 300,00 |
| 10.01.2024 | 37,13 | 37,13 | 37,13 | 37,13 | 0,76% | - |
| 09.01.2024 | 37,27 | 37,27 | 36,85 | 36,85 | -0,81% | - |
| 08.01.2024 | 37,19 | 37,50 | 37,15 | 37,15 | -0,24% | 100,00 |
| 05.01.2024 | 37,03 | 37,33 | 36,99 | 37,24 | 0,38% | 30,00 |
| 04.01.2024 | 37,13 | 37,13 | 37,04 | 37,10 | 0,00% | 10,00 |
| 03.01.2024 | 36,84 | 37,10 | 36,84 | 37,10 | 4,18% | - |
| 02.01.2024 | 35,61 | 35,61 | 35,61 | 35,61 | 1,11% | - |
| 29.12.2023 | 35,22 | 35,22 | 35,22 | 35,22 | 0,69% | - |
| 28.12.2023 | 34,98 | 34,98 | 34,98 | 34,98 | -0,65% | - |
| 27.12.2023 | 35,17 | 35,31 | 35,17 | 35,21 | -0,25% | 80,00 |
| 22.12.2023 | 35,09 | 35,30 | 35,09 | 35,30 | 1,12% | 20,00 |
| 21.12.2023 | 34,91 | 34,91 | 34,91 | 34,91 | -0,31% | - |
| 20.12.2023 | 35,02 | 35,27 | 34,98 | 35,02 | -0,51% | 1.004,00 |
| 19.12.2023 | 35,14 | 35,20 | 35,14 | 35,20 | -1,15% | 3,00 |
| 18.12.2023 | 35,37 | 35,61 | 35,37 | 35,61 | -2,12% | 180,00 |
| 15.12.2023 | 36,38 | 36,38 | 36,38 | 36,38 | -3,04% | - |
| 14.12.2023 | 37,52 | 37,52 | 37,52 | 37,52 | 0,97% | - |
| 13.12.2023 | 37,16 | 37,16 | 37,16 | 37,16 | -0,93% | - |
| 12.12.2023 | 37,51 | 37,51 | 37,51 | 37,51 | -0,03% | - |
| 11.12.2023 | 37,57 | 37,57 | 37,52 | 37,52 | -1,13% | 15,00 |
| 08.12.2023 | 37,92 | 37,95 | 37,92 | 37,95 | 0,82% | 60,00 |
| 07.12.2023 | 37,64 | 37,64 | 37,64 | 37,64 | -0,66% | - |