Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 43,06 | 43,28 | 42,78 | 42,78 | -1,85% | - |
25.02.2021 | 43,95 | 44,06 | 43,56 | 43,58 | -0,49% | - |
24.02.2021 | 43,68 | 43,99 | 43,63 | 43,80 | 0,31% | - |
23.02.2021 | 43,63 | 43,83 | 43,55 | 43,66 | 0,10% | - |
22.02.2021 | 43,49 | 43,70 | 43,48 | 43,62 | 0,06% | - |
19.02.2021 | 43,85 | 43,90 | 43,48 | 43,59 | -0,81% | - |
18.02.2021 | 43,72 | 43,97 | 43,67 | 43,95 | -0,18% | - |
17.02.2021 | 43,84 | 44,12 | 43,76 | 44,03 | 0,69% | - |
16.02.2021 | 43,95 | 43,97 | 43,65 | 43,73 | 0,14% | - |
12.02.2021 | 43,28 | 43,71 | 43,27 | 43,67 | 0,17% | - |
11.02.2021 | 43,77 | 43,77 | 43,54 | 43,59 | -0,42% | - |
10.02.2021 | 43,62 | 43,79 | 43,56 | 43,78 | 0,32% | - |
09.02.2021 | 43,67 | 43,79 | 43,54 | 43,64 | -0,06% | - |
08.02.2021 | 43,63 | 43,75 | 43,58 | 43,66 | 0,56% | - |
05.02.2021 | 43,50 | 43,78 | 43,40 | 43,42 | -0,75% | - |
04.02.2021 | 43,75 | 43,75 | 43,73 | 43,75 | 1,95% | - |
03.02.2021 | 42,84 | 43,05 | 42,77 | 42,91 | -0,31% | - |
02.02.2021 | 43,05 | 43,05 | 43,05 | 43,05 | 1,56% | - |
01.02.2021 | 42,43 | 42,60 | 42,38 | 42,39 | -0,14% | - |
29.01.2021 | 42,95 | 43,00 | 42,39 | 42,45 | -1,83% | - |
28.01.2021 | 43,36 | 43,55 | 43,20 | 43,24 | 0,39% | - |
27.01.2021 | 43,13 | 43,23 | 42,94 | 43,07 | -1,34% | - |
26.01.2021 | 43,38 | 43,68 | 43,20 | 43,65 | 0,76% | - |
25.01.2021 | 43,33 | 43,33 | 43,32 | 43,32 | 0,67% | - |
22.01.2021 | 43,03 | 43,03 | 43,03 | 43,03 | -1,08% | - |
21.01.2021 | 43,81 | 43,86 | 43,44 | 43,50 | -0,29% | - |
20.01.2021 | 43,53 | 43,67 | 43,44 | 43,63 | 0,53% | - |
19.01.2021 | 43,66 | 43,80 | 43,39 | 43,40 | -1,12% | - |
15.01.2021 | 43,41 | 43,90 | 43,40 | 43,89 | 1,01% | - |
14.01.2021 | 43,50 | 43,68 | 43,45 | 43,45 | 0,53% | - |
13.01.2021 | 43,28 | 43,42 | 43,17 | 43,22 | -0,06% | - |
12.01.2021 | 43,25 | 43,25 | 43,24 | 43,24 | 0,24% | - |
11.01.2021 | 43,03 | 43,15 | 42,94 | 43,14 | -0,85% | - |
08.01.2021 | 43,46 | 43,57 | 43,27 | 43,51 | -0,03% | - |
07.01.2021 | 43,51 | 43,52 | 43,51 | 43,52 | -1,15% | - |
06.01.2021 | 44,09 | 44,16 | 43,82 | 44,03 | -0,11% | - |
05.01.2021 | 43,58 | 44,17 | 43,43 | 44,08 | 2,49% | - |
04.01.2021 | 42,90 | 43,08 | 42,71 | 43,01 | 0,44% | - |
31.12.2020 | 42,85 | 42,95 | 42,75 | 42,82 | 0,09% | - |
30.12.2020 | 42,83 | 43,07 | 42,75 | 42,78 | 0,26% | - |
29.12.2020 | 42,74 | 42,95 | 42,66 | 42,67 | 0,01% | - |
28.12.2020 | 42,66 | 42,67 | 42,66 | 42,66 | -0,32% | - |
24.12.2020 | 42,66 | 42,80 | 42,16 | 42,80 | 0,56% | - |
23.12.2020 | 42,59 | 42,82 | 42,49 | 42,56 | 0,59% | - |
22.12.2020 | 42,41 | 42,45 | 42,17 | 42,31 | -0,76% | - |
21.12.2020 | 42,33 | 42,71 | 42,22 | 42,63 | -2,03% | - |
18.12.2020 | 43,38 | 43,60 | 43,24 | 43,52 | -0,05% | - |
17.12.2020 | 43,89 | 43,90 | 43,42 | 43,54 | -0,59% | - |
16.12.2020 | 43,91 | 43,93 | 43,61 | 43,80 | -0,11% | - |
15.12.2020 | 43,97 | 44,19 | 43,84 | 43,85 | -1,06% | - |
14.12.2020 | 45,03 | 45,19 | 44,32 | 44,32 | -3,37% | - |
11.12.2020 | 45,45 | 45,96 | 45,43 | 45,86 | -0,15% | - |
10.12.2020 | 45,56 | 45,94 | 45,53 | 45,93 | 0,90% | - |
09.12.2020 | 45,52 | 45,52 | 45,52 | 45,52 | 0,93% | - |
08.12.2020 | 45,16 | 45,23 | 45,00 | 45,10 | 0,28% | - |
07.12.2020 | 44,98 | 44,98 | 44,98 | 44,98 | 0,27% | - |
04.12.2020 | 44,55 | 44,86 | 44,55 | 44,86 | 1,93% | - |
03.12.2020 | 43,84 | 44,24 | 43,84 | 44,01 | -0,73% | - |
02.12.2020 | 43,44 | 44,33 | 43,28 | 44,33 | 2,30% | - |
01.12.2020 | 43,37 | 43,48 | 43,28 | 43,34 | -0,16% | - |
30.11.2020 | 43,67 | 43,74 | 43,36 | 43,41 | 3,96% | - |
27.11.2020 | 43,79 | 44,06 | 41,75 | 41,75 | -4,37% | - |
25.11.2020 | 43,60 | 43,74 | 43,46 | 43,66 | -0,33% | - |
24.11.2020 | 43,41 | 43,87 | 43,37 | 43,81 | 1,53% | - |
23.11.2020 | 43,27 | 43,33 | 42,99 | 43,15 | -0,23% | - |
20.11.2020 | 43,24 | 43,45 | 43,18 | 43,25 | -0,49% | - |
19.11.2020 | 43,12 | 43,52 | 0,00 | 43,46 | 0,36% | - |
18.11.2020 | 43,49 | 43,52 | 43,04 | 43,31 | -0,06% | - |
17.11.2020 | 43,33 | 43,34 | 43,31 | 43,33 | 0,64% | - |
16.11.2020 | 42,94 | 43,07 | 42,83 | 43,06 | 1,21% | - |
13.11.2020 | 42,89 | 42,92 | 42,51 | 42,54 | -0,69% | - |
12.11.2020 | 42,98 | 43,15 | 42,63 | 42,84 | -0,70% | - |
11.11.2020 | 43,01 | 43,28 | 42,95 | 43,14 | 0,77% | - |
10.11.2020 | 42,71 | 43,06 | 0,00 | 42,81 | 1,54% | - |
09.11.2020 | 42,16 | 42,16 | 42,16 | 42,16 | 3,87% | - |
06.11.2020 | 40,96 | 40,99 | 40,30 | 40,59 | -0,50% | - |
05.11.2020 | 41,38 | 41,52 | 40,78 | 40,79 | -1,18% | - |
04.11.2020 | 41,28 | 41,28 | 41,28 | 41,28 | 0,93% | - |
03.11.2020 | 41,04 | 41,33 | 40,73 | 40,90 | 1,29% | - |
02.11.2020 | 40,34 | 40,55 | 40,20 | 40,38 | 0,50% | - |
30.10.2020 | 40,38 | 40,40 | 39,91 | 40,18 | -1,27% | - |
29.10.2020 | 40,41 | 40,79 | 40,28 | 40,69 | 0,53% | - |
28.10.2020 | 41,41 | 41,47 | 40,47 | 40,48 | -3,55% | - |
27.10.2020 | 41,96 | 42,08 | 41,79 | 41,97 | 0,12% | - |
26.10.2020 | 42,19 | 42,29 | 41,72 | 41,92 | -2,04% | - |
23.10.2020 | 42,83 | 42,83 | 42,53 | 42,79 | 0,22% | - |
22.10.2020 | 42,46 | 42,78 | 42,39 | 42,70 | 1,99% | - |
21.10.2020 | 42,14 | 42,23 | 41,86 | 41,86 | -0,53% | - |
20.10.2020 | 42,04 | 42,28 | 41,72 | 42,09 | 0,51% | - |
19.10.2020 | 0,00 | 42,59 | 0,00 | 41,87 | -1,74% | - |
16.10.2020 | 42,92 | 43,03 | 42,61 | 42,61 | -0,58% | - |
15.10.2020 | 42,63 | 42,92 | 42,46 | 42,86 | 0,34% | - |
14.10.2020 | 42,76 | 42,83 | 42,25 | 42,72 | -0,67% | - |
13.10.2020 | 42,75 | 43,19 | 42,71 | 43,01 | 0,75% | - |
12.10.2020 | 42,73 | 42,88 | 42,65 | 42,69 | 0,59% | - |
09.10.2020 | 42,28 | 42,69 | 42,21 | 42,44 | 0,45% | - |
08.10.2020 | 42,18 | 42,30 | 42,06 | 42,25 | 1,03% | - |
07.10.2020 | 41,82 | 41,82 | 41,81 | 41,82 | 0,57% | - |
06.10.2020 | 41,77 | 41,86 | 41,38 | 41,58 | -0,63% | - |
05.10.2020 | 41,61 | 42,00 | 41,51 | 41,85 | 0,49% | - |