30,195€
0,08%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 30,11 | 30,21 | 30,11 | 30,16 | -0,36% | - |
| 18.04.2024 | 30,26 | 30,39 | 30,13 | 30,27 | 0,15% | - |
| 17.04.2024 | 30,37 | 30,61 | 30,03 | 30,22 | -0,36% | 96,00 |
| 16.04.2024 | 30,47 | 30,67 | 29,92 | 30,33 | -0,48% | - |
| 15.04.2024 | 30,20 | 30,77 | 30,19 | 30,48 | 0,93% | 200,00 |
| 12.04.2024 | 30,65 | 30,94 | 30,11 | 30,20 | -1,16% | 618,00 |
| 11.04.2024 | 30,50 | 30,75 | 30,35 | 30,55 | 0,13% | - |
| 10.04.2024 | 30,56 | 30,61 | 30,08 | 30,51 | -0,11% | 500,00 |
| 09.04.2024 | 30,21 | 30,64 | 30,00 | 30,55 | 1,18% | 3.000,00 |
| 08.04.2024 | 30,38 | 30,66 | 30,11 | 30,19 | -0,72% | - |
| 05.04.2024 | 30,67 | 30,77 | 30,31 | 30,41 | -0,65% | - |
| 04.04.2024 | 30,46 | 30,92 | 30,35 | 30,61 | 0,54% | - |
| 03.04.2024 | 30,57 | 30,72 | 30,35 | 30,45 | -0,47% | - |
| 02.04.2024 | 31,49 | 31,52 | 30,08 | 30,59 | -3,79% | 880,00 |
| 28.03.2024 | 31,63 | 31,98 | 31,20 | 31,80 | 0,79% | - |
| 27.03.2024 | 31,33 | 31,78 | 31,29 | 31,55 | 0,48% | - |
| 26.03.2024 | 31,18 | 31,48 | 31,18 | 31,40 | 0,61% | - |
| 25.03.2024 | 31,14 | 31,38 | 30,96 | 31,21 | -0,10% | - |
| 22.03.2024 | 31,51 | 31,64 | 31,05 | 31,24 | -1,14% | - |
| 21.03.2024 | 31,49 | 31,70 | 31,38 | 31,60 | 0,41% | - |
| 20.03.2024 | 31,44 | 31,73 | 31,31 | 31,47 | -0,27% | 600,00 |
| 19.03.2024 | 31,37 | 31,68 | 31,25 | 31,55 | 0,62% | - |
| 18.03.2024 | 31,61 | 31,72 | 31,27 | 31,36 | -1,43% | 99,00 |
| 15.03.2024 | 31,27 | 31,81 | 31,07 | 31,81 | 1,02% | - |
| 14.03.2024 | 32,73 | 32,75 | 30,82 | 31,49 | -3,85% | 60,00 |
| 13.03.2024 | 33,06 | 33,21 | 32,58 | 32,75 | -1,22% | 4.184,00 |
| 12.03.2024 | 33,37 | 33,63 | 33,02 | 33,16 | -0,38% | 210,00 |
| 11.03.2024 | 33,40 | 33,68 | 33,20 | 33,28 | -0,42% | 265,00 |
| 08.03.2024 | 33,51 | 33,70 | 33,29 | 33,42 | -0,22% | - |
| 07.03.2024 | 33,29 | 33,66 | 33,24 | 33,50 | 0,40% | - |
| 06.03.2024 | 32,83 | 33,44 | 32,83 | 33,36 | 0,91% | 450,00 |
| 05.03.2024 | 33,32 | 33,58 | 33,04 | 33,06 | -0,93% | - |
| 04.03.2024 | 34,11 | 34,23 | 33,33 | 33,37 | -2,27% | - |
| 01.03.2024 | 34,21 | 34,43 | 34,12 | 34,15 | -0,54% | - |
| 29.02.2024 | 34,08 | 34,51 | 34,08 | 34,33 | 0,15% | - |
| 28.02.2024 | 34,26 | 34,68 | 34,24 | 34,28 | -0,38% | 300,00 |
| 27.02.2024 | 34,32 | 34,54 | 34,29 | 34,41 | 0,17% | - |
| 26.02.2024 | 34,67 | 35,01 | 34,15 | 34,35 | -1,11% | 2.417,00 |
| 23.02.2024 | 34,78 | 34,97 | 34,51 | 34,74 | -0,04% | 300,00 |
| 22.02.2024 | 35,08 | 35,28 | 34,74 | 34,75 | -0,87% | - |
| 21.02.2024 | 34,85 | 35,19 | 34,85 | 35,06 | 0,03% | - |
| 20.02.2024 | 34,74 | 35,24 | 34,67 | 35,05 | 0,62% | - |
| 19.02.2024 | 34,96 | 35,00 | 34,56 | 34,83 | -0,53% | - |
| 16.02.2024 | 34,60 | 35,05 | 34,45 | 35,02 | 1,16% | - |
| 15.02.2024 | 34,55 | 34,92 | 34,38 | 34,62 | 0,41% | - |
| 14.02.2024 | 34,60 | 35,01 | 34,41 | 34,48 | -0,20% | - |
| 13.02.2024 | 35,26 | 35,71 | 34,39 | 34,55 | -2,01% | - |
| 12.02.2024 | 34,77 | 35,45 | 34,71 | 35,26 | 1,78% | - |
| 09.02.2024 | 35,20 | 35,44 | 34,58 | 34,64 | -1,69% | - |
| 08.02.2024 | 36,54 | 37,11 | 34,73 | 35,24 | -3,64% | - |
| 07.02.2024 | 36,67 | 36,97 | 36,43 | 36,57 | -0,76% | - |
| 06.02.2024 | 36,28 | 36,88 | 36,22 | 36,85 | 1,46% | - |
| 05.02.2024 | 36,64 | 36,78 | 36,19 | 36,32 | -0,89% | 350,00 |
| 02.02.2024 | 37,61 | 37,91 | 36,12 | 36,64 | -2,53% | - |
| 01.02.2024 | 37,39 | 37,68 | 37,29 | 37,59 | 0,55% | - |
| 31.01.2024 | 37,68 | 37,75 | 37,24 | 37,39 | -0,57% | - |
| 30.01.2024 | 37,96 | 37,97 | 37,55 | 37,60 | -0,91% | - |
| 29.01.2024 | 37,57 | 37,96 | 37,50 | 37,95 | 1,04% | 100,00 |
| 26.01.2024 | 37,30 | 37,56 | 37,14 | 37,56 | 0,51% | - |
| 25.01.2024 | 37,47 | 37,69 | 37,06 | 37,37 | -0,09% | 160,00 |
| 24.01.2024 | 37,93 | 38,03 | 37,31 | 37,40 | -1,48% | - |
| 23.01.2024 | 37,50 | 38,06 | 37,48 | 37,96 | 0,96% | 1.250,00 |
| 22.01.2024 | 38,26 | 38,38 | 37,60 | 37,60 | -1,80% | 495,00 |
| 19.01.2024 | 37,94 | 38,33 | 37,94 | 38,29 | 0,27% | - |
| 18.01.2024 | 37,90 | 38,22 | 37,89 | 38,19 | 0,53% | 400,00 |
| 17.01.2024 | 38,02 | 38,17 | 37,73 | 37,99 | -0,35% | - |
| 16.01.2024 | 37,71 | 38,16 | 37,33 | 38,12 | 1,03% | - |
| 15.01.2024 | 37,32 | 37,88 | 37,22 | 37,73 | 1,03% | 50,00 |
| 12.01.2024 | 37,07 | 37,65 | 36,94 | 37,35 | 0,69% | - |
| 11.01.2024 | 37,12 | 37,53 | 36,88 | 37,09 | -0,59% | - |
| 10.01.2024 | 37,08 | 37,31 | 37,00 | 37,31 | 0,54% | - |
| 09.01.2024 | 37,29 | 37,35 | 36,85 | 37,11 | -0,59% | - |
| 08.01.2024 | 37,24 | 37,40 | 37,14 | 37,33 | 0,19% | - |
| 05.01.2024 | 37,18 | 37,42 | 36,97 | 37,26 | 0,36% | - |
| 04.01.2024 | 37,24 | 37,26 | 36,86 | 37,13 | -0,26% | - |
| 03.01.2024 | 36,64 | 37,35 | 36,64 | 37,22 | 0,85% | 60,00 |
| 02.01.2024 | 35,73 | 36,92 | 35,39 | 36,91 | 3,45% | - |
| 29.12.2023 | 35,21 | 35,68 | 35,21 | 35,68 | 0,76% | - |
| 28.12.2023 | 35,06 | 35,41 | 34,93 | 35,41 | 0,90% | - |
| 27.12.2023 | 35,13 | 35,30 | 35,00 | 35,09 | -0,33% | - |
| 22.12.2023 | 35,11 | 35,52 | 35,01 | 35,21 | 0,04% | 60,00 |
| 21.12.2023 | 35,07 | 35,32 | 34,96 | 35,19 | 0,24% | - |
| 20.12.2023 | 35,17 | 35,36 | 34,85 | 35,11 | 0,09% | 60,00 |
| 19.12.2023 | 35,28 | 35,40 | 35,02 | 35,08 | -0,41% | - |
| 18.12.2023 | 35,44 | 35,72 | 35,22 | 35,22 | -0,89% | - |
| 15.12.2023 | 36,50 | 36,97 | 35,54 | 35,54 | -2,54% | - |
| 14.12.2023 | 37,68 | 37,83 | 36,35 | 36,46 | -3,34% | - |
| 13.12.2023 | 37,33 | 37,74 | 37,09 | 37,72 | 1,23% | - |
| 12.12.2023 | 37,46 | 37,60 | 37,09 | 37,26 | -0,81% | - |
| 11.12.2023 | 37,72 | 37,90 | 37,42 | 37,57 | -0,46% | - |
| 08.12.2023 | 37,86 | 37,98 | 37,69 | 37,74 | -0,05% | 300,00 |
| 07.12.2023 | 37,78 | 38,03 | 37,48 | 37,76 | -0,13% | - |
| 06.12.2023 | 37,56 | 38,26 | 37,49 | 37,81 | 0,85% | - |
| 05.12.2023 | 37,35 | 37,75 | 37,35 | 37,49 | 0,05% | 24,00 |
| 04.12.2023 | 37,06 | 37,54 | 36,73 | 37,47 | 1,15% | - |
| 01.12.2023 | 36,15 | 37,16 | 36,15 | 37,05 | 2,31% | - |
| 30.11.2023 | 35,74 | 36,24 | 35,57 | 36,21 | 1,67% | - |
| 29.11.2023 | 35,72 | 36,01 | 35,58 | 35,62 | -0,25% | - |
| 28.11.2023 | 35,95 | 36,09 | 35,45 | 35,71 | -0,54% | - |
| 27.11.2023 | 36,15 | 36,37 | 35,90 | 35,90 | -0,39% | - |