29,965€
-1,69%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 30,48 | 30,62 | 29,96 | 29,97 | -1,67% | 617,00 |
| 15.04.2024 | 30,40 | 30,79 | 30,20 | 30,48 | 0,94% | 422,00 |
| 12.04.2024 | 30,62 | 30,94 | 30,08 | 30,20 | -1,10% | 379,00 |
| 11.04.2024 | 30,50 | 30,74 | 30,35 | 30,53 | 0,13% | 136,00 |
| 10.04.2024 | 30,56 | 30,73 | 30,08 | 30,49 | -0,23% | 417,00 |
| 09.04.2024 | 30,18 | 30,65 | 30,03 | 30,56 | 1,19% | 383,00 |
| 08.04.2024 | 30,61 | 30,76 | 30,11 | 30,20 | -0,69% | 1.268,00 |
| 05.04.2024 | 30,66 | 30,95 | 30,30 | 30,41 | -0,49% | 1.202,00 |
| 04.04.2024 | 30,46 | 30,93 | 30,32 | 30,56 | 0,30% | 999,00 |
| 03.04.2024 | 30,57 | 30,94 | 30,34 | 30,47 | -0,41% | 855,00 |
| 02.04.2024 | 31,48 | 31,49 | 30,08 | 30,60 | -2,92% | 2.777,00 |
| 28.03.2024 | 31,72 | 32,05 | 31,26 | 31,52 | -0,66% | 710,00 |
| 27.03.2024 | 31,45 | 31,75 | 31,34 | 31,73 | 1,42% | 1.487,00 |
| 26.03.2024 | 31,18 | 31,51 | 31,09 | 31,28 | 0,21% | 512,00 |
| 25.03.2024 | 31,18 | 31,32 | 30,95 | 31,22 | 0,08% | 310,00 |
| 22.03.2024 | 31,52 | 31,84 | 31,00 | 31,19 | -0,97% | 1.143,00 |
| 21.03.2024 | 31,49 | 31,71 | 31,42 | 31,50 | 0,10% | 336,00 |
| 20.03.2024 | 31,44 | 31,63 | 31,31 | 31,47 | -0,03% | 200,00 |
| 19.03.2024 | 31,46 | 31,63 | 31,25 | 31,48 | 0,06% | 701,00 |
| 18.03.2024 | 31,59 | 31,80 | 31,23 | 31,46 | -0,60% | 714,00 |
| 15.03.2024 | 31,36 | 31,74 | 31,14 | 31,65 | 1,18% | 615,00 |
| 14.03.2024 | 32,28 | 32,43 | 30,82 | 31,28 | -4,45% | 688,00 |
| 13.03.2024 | 33,15 | 33,37 | 32,57 | 32,73 | -1,18% | 2.098,00 |
| 12.03.2024 | 33,37 | 33,55 | 33,07 | 33,12 | -0,72% | 1.770,00 |
| 11.03.2024 | 33,40 | 33,70 | 33,23 | 33,36 | -0,21% | 807,00 |
| 08.03.2024 | 33,51 | 33,78 | 33,28 | 33,43 | -0,18% | 582,00 |
| 07.03.2024 | 33,29 | 33,70 | 33,12 | 33,49 | 0,51% | 305,00 |
| 06.03.2024 | 33,47 | 33,60 | 33,12 | 33,32 | 0,76% | 1.163,00 |
| 05.03.2024 | 33,31 | 33,53 | 33,01 | 33,07 | -0,96% | 592,00 |
| 04.03.2024 | 34,11 | 34,28 | 33,32 | 33,39 | -2,21% | 1.491,00 |
| 01.03.2024 | 34,38 | 34,52 | 34,11 | 34,15 | -0,57% | 1.022,00 |
| 29.02.2024 | 34,25 | 34,46 | 34,14 | 34,34 | 0,15% | 174,00 |
| 28.02.2024 | 34,43 | 34,74 | 34,23 | 34,29 | -0,45% | 420,00 |
| 27.02.2024 | 34,32 | 34,55 | 34,17 | 34,45 | 0,32% | 430,00 |
| 26.02.2024 | 34,86 | 35,13 | 34,15 | 34,34 | -1,15% | 680,00 |
| 23.02.2024 | 34,78 | 34,90 | 34,50 | 34,74 | -0,09% | 573,00 |
| 22.02.2024 | 35,08 | 35,27 | 34,75 | 34,77 | -0,80% | 195,00 |
| 21.02.2024 | 35,02 | 35,19 | 34,92 | 35,05 | 0,06% | 130,00 |
| 20.02.2024 | 34,91 | 35,25 | 34,79 | 35,03 | 0,01% | 732,00 |
| 19.02.2024 | 35,15 | 35,15 | 34,69 | 35,02 | 0,16% | 1.350,00 |
| 16.02.2024 | 34,59 | 35,12 | 34,53 | 34,97 | 1,08% | 764,00 |
| 15.02.2024 | 34,55 | 34,92 | 34,28 | 34,59 | 0,42% | 2.587,00 |
| 14.02.2024 | 34,60 | 35,02 | 34,38 | 34,45 | -0,55% | 184,00 |
| 13.02.2024 | 35,27 | 35,50 | 34,39 | 34,64 | -1,73% | 225,00 |
| 12.02.2024 | 34,77 | 35,50 | 34,71 | 35,25 | 1,31% | 670,00 |
| 09.02.2024 | 35,20 | 35,48 | 34,55 | 34,79 | -1,21% | 815,00 |
| 08.02.2024 | 36,55 | 37,11 | 34,72 | 35,22 | -3,68% | 2.683,00 |
| 07.02.2024 | 36,85 | 37,04 | 36,43 | 36,56 | -0,77% | 488,00 |
| 06.02.2024 | 36,27 | 36,89 | 36,22 | 36,85 | 1,42% | 41,00 |
| 05.02.2024 | 36,61 | 36,81 | 36,18 | 36,33 | -0,87% | 82,00 |
| 02.02.2024 | 37,61 | 38,00 | 36,12 | 36,65 | -2,38% | 779,00 |
| 01.02.2024 | 37,39 | 37,69 | 37,21 | 37,55 | 0,51% | 240,00 |
| 31.01.2024 | 37,69 | 37,90 | 37,24 | 37,36 | -0,61% | 568,00 |
| 30.01.2024 | 37,97 | 37,97 | 37,53 | 37,59 | -0,96% | 315,00 |
| 29.01.2024 | 37,57 | 37,96 | 37,49 | 37,95 | 1,07% | 145,00 |
| 26.01.2024 | 37,30 | 37,63 | 37,04 | 37,55 | 0,56% | 1.238,00 |
| 25.01.2024 | 37,49 | 37,70 | 37,18 | 37,34 | -0,17% | 409,00 |
| 24.01.2024 | 37,93 | 38,07 | 37,31 | 37,41 | -1,42% | 474,00 |
| 23.01.2024 | 37,50 | 38,06 | 37,50 | 37,95 | 0,92% | 43,00 |
| 22.01.2024 | 38,26 | 38,44 | 37,59 | 37,60 | -1,69% | 414,00 |
| 19.01.2024 | 38,13 | 38,42 | 38,05 | 38,25 | 0,16% | 333,00 |
| 18.01.2024 | 37,89 | 38,19 | 37,89 | 38,19 | 0,53% | 75,00 |
| 17.01.2024 | 38,03 | 38,36 | 37,71 | 37,99 | -0,38% | 410,00 |
| 16.01.2024 | 37,71 | 38,16 | 37,46 | 38,13 | 1,11% | 73,00 |
| 15.01.2024 | 37,31 | 37,89 | 37,12 | 37,71 | 0,98% | 578,00 |
| 12.01.2024 | 37,07 | 37,66 | 36,90 | 37,35 | 0,70% | 20,00 |
| 11.01.2024 | 37,31 | 37,46 | 36,86 | 37,09 | -0,60% | 26,00 |
| 10.01.2024 | 37,08 | 37,31 | 36,99 | 37,31 | 0,51% | 60,00 |
| 09.01.2024 | 37,30 | 37,44 | 36,84 | 37,12 | -0,54% | 155,00 |
| 08.01.2024 | 37,13 | 37,54 | 37,12 | 37,32 | 0,16% | 642,00 |
| 05.01.2024 | 37,18 | 37,44 | 36,95 | 37,26 | 0,30% | 576,00 |
| 04.01.2024 | 37,23 | 37,27 | 36,86 | 37,15 | -0,19% | 48,00 |
| 03.01.2024 | 36,82 | 37,56 | 36,81 | 37,22 | 0,84% | 467,00 |
| 02.01.2024 | 35,72 | 36,92 | 35,55 | 36,91 | 3,97% | 423,00 |
| 29.12.2023 | 35,39 | 35,70 | 35,38 | 35,50 | 0,24% | 505,00 |
| 28.12.2023 | 35,09 | 35,45 | 34,90 | 35,42 | 0,94% | 267,00 |
| 27.12.2023 | 35,30 | 35,47 | 35,00 | 35,09 | -0,34% | 875,00 |
| 22.12.2023 | 35,11 | 35,52 | 34,99 | 35,21 | 0,11% | 189,00 |
| 21.12.2023 | 35,07 | 35,35 | 34,98 | 35,17 | 0,31% | 1.155,00 |
| 20.12.2023 | 35,17 | 35,37 | 34,84 | 35,06 | 0,00% | 1.257,00 |
| 19.12.2023 | 35,27 | 35,44 | 35,01 | 35,06 | -0,76% | 70,00 |
| 18.12.2023 | 35,53 | 35,79 | 35,20 | 35,33 | -0,70% | 885,00 |
| 15.12.2023 | 36,50 | 36,98 | 35,45 | 35,58 | -2,33% | 239,00 |
| 14.12.2023 | 37,82 | 37,94 | 36,34 | 36,43 | -3,29% | 490,00 |
| 13.12.2023 | 37,33 | 37,75 | 37,09 | 37,67 | 1,13% | 137,00 |
| 12.12.2023 | 37,59 | 37,80 | 37,08 | 37,25 | -0,85% | 914,00 |
| 11.12.2023 | 37,72 | 37,94 | 37,42 | 37,57 | -0,45% | 70,00 |
| 08.12.2023 | 37,86 | 38,06 | 37,68 | 37,74 | -0,08% | 53,00 |
| 07.12.2023 | 37,78 | 38,05 | 37,47 | 37,77 | -0,12% | 208,00 |
| 06.12.2023 | 37,56 | 38,28 | 37,49 | 37,81 | 0,85% | 243,00 |
| 05.12.2023 | 37,35 | 37,80 | 37,35 | 37,49 | 0,05% | 552,00 |
| 04.12.2023 | 37,04 | 37,53 | 36,73 | 37,47 | 1,09% | 54,00 |
| 01.12.2023 | 36,15 | 37,16 | 35,97 | 37,07 | 2,38% | 204,00 |
| 30.11.2023 | 35,76 | 36,24 | 35,50 | 36,21 | 1,64% | 5.845,00 |
| 29.11.2023 | 35,73 | 36,01 | 35,56 | 35,62 | -0,27% | 40,00 |
| 28.11.2023 | 35,45 | 35,98 | 35,45 | 35,72 | -0,52% | 1.145,00 |
| 27.11.2023 | 35,94 | 36,24 | 35,89 | 35,90 | -0,44% | 69,00 |
| 24.11.2023 | 36,02 | 36,28 | 35,93 | 36,06 | 0,07% | 25,00 |
| 23.11.2023 | 36,01 | 36,15 | 35,93 | 36,04 | -0,08% | 23,00 |
| 22.11.2023 | 36,14 | 36,36 | 36,03 | 36,07 | -0,03% | 188,00 |