32,570$
-0,55%
Echtzeit-Aktienkurs BCE Inc.
Bid:
Ask:
Aktienkurse zur BCE Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 32,80 | 32,80 | 32,40 | 32,57 | -0,55% | 497.604,00 |
| 29.04.2024 | 32,74 | 32,89 | 32,67 | 32,75 | 0,40% | 1.497.660,00 |
| 26.04.2024 | 32,89 | 32,93 | 32,59 | 32,62 | -0,82% | 1.477.945,00 |
| 25.04.2024 | 32,81 | 32,96 | 32,63 | 32,89 | -0,51% | 1.753.154,00 |
| 24.04.2024 | 33,19 | 33,33 | 32,85 | 33,06 | -0,60% | 1.769.574,00 |
| 23.04.2024 | 33,17 | 33,52 | 33,04 | 33,26 | 1,09% | 2.080.915,00 |
| 22.04.2024 | 32,71 | 32,91 | 32,56 | 32,90 | 0,95% | 2.578.648,00 |
| 19.04.2024 | 32,29 | 32,70 | 32,24 | 32,59 | 1,18% | 1.566.011,00 |
| 18.04.2024 | 32,25 | 32,41 | 32,09 | 32,21 | -0,09% | 1.308.492,00 |
| 17.04.2024 | 32,32 | 32,60 | 32,06 | 32,24 | 0,06% | 3.065.527,00 |
| 16.04.2024 | 32,23 | 32,32 | 31,82 | 32,22 | -0,56% | 2.090.292,00 |
| 15.04.2024 | 32,27 | 32,77 | 32,09 | 32,40 | 0,90% | 4.809.378,00 |
| 12.04.2024 | 32,61 | 32,83 | 32,00 | 32,11 | -2,07% | 2.518.880,00 |
| 11.04.2024 | 32,79 | 32,97 | 32,47 | 32,79 | 0,06% | 2.271.771,00 |
| 10.04.2024 | 32,62 | 32,87 | 32,40 | 32,77 | -1,21% | 2.398.761,00 |
| 09.04.2024 | 32,79 | 33,28 | 32,65 | 33,17 | 1,22% | 2.233.065,00 |
| 08.04.2024 | 32,96 | 33,07 | 32,65 | 32,77 | -0,49% | 1.712.964,00 |
| 05.04.2024 | 32,86 | 33,11 | 32,71 | 32,93 | -0,72% | 2.135.515,00 |
| 04.04.2024 | 33,20 | 33,63 | 33,02 | 33,17 | 0,58% | 3.213.656,00 |
| 03.04.2024 | 32,96 | 33,27 | 32,81 | 32,98 | 0,12% | 3.192.981,00 |
| 02.04.2024 | 33,45 | 33,48 | 32,38 | 32,94 | -2,54% | 4.086.264,00 |
| 01.04.2024 | 33,97 | 33,97 | 33,44 | 33,80 | -0,53% | 2.562.848,00 |
| 28.03.2024 | 34,34 | 34,58 | 33,67 | 33,98 | -0,82% | 3.526.784,00 |
| 27.03.2024 | 33,92 | 34,33 | 33,90 | 34,26 | 1,15% | 5.994.621,00 |
| 26.03.2024 | 34,05 | 34,12 | 33,85 | 33,87 | 0,15% | 3.008.227,00 |
| 25.03.2024 | 33,71 | 33,88 | 33,54 | 33,82 | 0,33% | 3.488.643,00 |
| 22.03.2024 | 34,20 | 34,25 | 33,56 | 33,71 | -1,35% | 2.616.605,00 |
| 21.03.2024 | 34,30 | 34,53 | 34,16 | 34,17 | -0,58% | 1.730.344,00 |
| 20.03.2024 | 34,09 | 34,40 | 33,96 | 34,37 | 0,59% | 1.609.538,00 |
| 19.03.2024 | 34,09 | 34,37 | 33,93 | 34,17 | -0,09% | 1.643.233,00 |
| 18.03.2024 | 34,41 | 34,41 | 34,00 | 34,20 | -0,58% | 3.147.036,00 |
| 15.03.2024 | 34,05 | 34,53 | 33,97 | 34,40 | 1,06% | 2.662.894,00 |
| 14.03.2024 | 34,99 | 35,02 | 33,54 | 34,04 | -4,84% | 6.092.155,00 |
| 13.03.2024 | 36,11 | 36,24 | 35,67 | 35,77 | -1,16% | 2.511.607,00 |
| 12.03.2024 | 36,45 | 36,45 | 36,07 | 36,19 | -0,71% | 2.068.382,00 |
| 11.03.2024 | 36,59 | 36,81 | 36,26 | 36,45 | -0,22% | 2.221.690,00 |
| 08.03.2024 | 36,70 | 36,94 | 36,40 | 36,53 | -0,41% | 2.301.584,00 |
| 07.03.2024 | 36,70 | 36,74 | 36,48 | 36,68 | 0,94% | 2.063.843,00 |
| 06.03.2024 | 36,13 | 36,47 | 36,03 | 36,34 | 1,23% | 3.136.544,00 |
| 05.03.2024 | 36,27 | 36,29 | 35,84 | 35,90 | -0,94% | 2.917.597,00 |
| 04.03.2024 | 36,72 | 36,91 | 36,18 | 36,24 | -2,00% | 2.959.200,00 |
| 01.03.2024 | 37,08 | 37,30 | 36,86 | 36,98 | -0,35% | 1.494.308,00 |
| 29.02.2024 | 37,25 | 37,33 | 37,10 | 37,11 | -0,11% | 1.199.605,00 |
| 28.02.2024 | 37,14 | 37,32 | 37,09 | 37,15 | -0,40% | 1.217.649,00 |
| 27.02.2024 | 37,45 | 37,47 | 37,26 | 37,30 | 0,11% | 2.544.582,00 |
| 26.02.2024 | 37,50 | 37,55 | 37,02 | 37,26 | -0,90% | 2.996.052,00 |
| 23.02.2024 | 37,61 | 37,75 | 37,33 | 37,60 | -0,03% | 3.049.202,00 |
| 22.02.2024 | 37,95 | 38,01 | 37,55 | 37,61 | -0,82% | 3.248.408,00 |
| 21.02.2024 | 37,84 | 38,06 | 37,74 | 37,92 | 0,11% | 1.252.692,00 |
| 20.02.2024 | 37,68 | 38,14 | 37,68 | 37,88 | 0,53% | 2.455.746,00 |
| 16.02.2024 | 37,13 | 37,79 | 37,13 | 37,68 | 1,07% | 1.743.125,00 |
| 15.02.2024 | 37,10 | 37,63 | 37,04 | 37,28 | 0,73% | 4.530.244,00 |
| 14.02.2024 | 37,25 | 37,51 | 36,91 | 37,01 | -0,22% | 5.279.720,00 |
| 13.02.2024 | 37,80 | 37,88 | 36,81 | 37,09 | -2,39% | 2.385.158,00 |
| 12.02.2024 | 37,50 | 38,21 | 37,43 | 38,00 | 1,25% | 2.070.208,00 |
| 09.02.2024 | 37,95 | 38,14 | 37,29 | 37,53 | -1,11% | 3.833.249,00 |
| 08.02.2024 | 38,66 | 38,70 | 37,42 | 37,95 | -3,66% | 4.560.848,00 |
| 07.02.2024 | 39,67 | 39,73 | 39,23 | 39,39 | -0,61% | 2.249.762,00 |
| 06.02.2024 | 38,99 | 39,67 | 38,86 | 39,63 | 1,59% | 1.598.829,00 |
| 05.02.2024 | 39,30 | 39,33 | 38,84 | 39,01 | -1,37% | 3.082.353,00 |
| 02.02.2024 | 40,50 | 40,50 | 38,95 | 39,55 | -3,25% | 3.115.938,00 |
| 01.02.2024 | 40,50 | 40,92 | 40,38 | 40,88 | 1,31% | 2.366.303,00 |
| 31.01.2024 | 40,81 | 40,99 | 40,23 | 40,35 | -1,03% | 1.450.993,00 |
| 30.01.2024 | 41,00 | 41,11 | 40,68 | 40,77 | -0,85% | 1.533.200,00 |
| 29.01.2024 | 40,75 | 41,15 | 40,51 | 41,12 | 0,91% | 1.617.040,00 |
| 26.01.2024 | 40,56 | 40,82 | 40,56 | 40,75 | 0,62% | 1.268.844,00 |
| 25.01.2024 | 40,85 | 41,00 | 40,40 | 40,50 | -0,42% | 1.462.076,00 |
| 24.01.2024 | 41,29 | 41,52 | 40,61 | 40,67 | -1,19% | 2.032.637,00 |
| 23.01.2024 | 41,06 | 41,26 | 40,85 | 41,16 | 0,56% | 1.665.399,00 |
| 22.01.2024 | 41,76 | 41,77 | 40,91 | 40,93 | -1,80% | 2.299.869,00 |
| 19.01.2024 | 41,61 | 41,77 | 41,41 | 41,68 | 0,41% | 1.671.711,00 |
| 18.01.2024 | 41,47 | 41,52 | 41,13 | 41,51 | 0,46% | 1.972.992,00 |
| 17.01.2024 | 41,10 | 41,42 | 40,95 | 41,32 | -0,24% | 2.327.555,00 |
| 16.01.2024 | 40,85 | 41,49 | 40,71 | 41,42 | 1,30% | 1.881.946,00 |
| 12.01.2024 | 40,94 | 41,30 | 40,81 | 40,89 | 0,49% | 1.493.710,00 |
| 11.01.2024 | 40,96 | 41,03 | 40,36 | 40,69 | -0,51% | 2.048.207,00 |
| 10.01.2024 | 40,64 | 40,93 | 40,50 | 40,90 | 0,79% | 1.190.399,00 |
| 09.01.2024 | 40,80 | 40,80 | 40,31 | 40,58 | -0,81% | 1.266.079,00 |
| 08.01.2024 | 40,75 | 41,00 | 40,71 | 40,91 | 0,29% | 1.986.368,00 |
| 05.01.2024 | 40,64 | 41,06 | 40,44 | 40,79 | 0,34% | 1.368.976,00 |
| 04.01.2024 | 40,74 | 40,85 | 40,33 | 40,65 | 0,05% | 2.422.230,00 |
| 03.01.2024 | 40,59 | 40,81 | 40,44 | 40,63 | 0,62% | 1.625.136,00 |
| 02.01.2024 | 39,21 | 40,42 | 39,18 | 40,38 | 2,54% | 1.891.339,00 |
| 29.12.2023 | 39,05 | 39,42 | 38,91 | 39,38 | 0,59% | 1.863.251,00 |
| 28.12.2023 | 38,94 | 39,27 | 38,94 | 39,15 | 0,46% | 1.345.285,00 |
| 27.12.2023 | 38,80 | 39,14 | 38,80 | 38,97 | 0,05% | 2.009.652,00 |
| 26.12.2023 | 38,70 | 38,98 | 38,56 | 38,95 | 0,46% | 1.018.732,00 |
| 22.12.2023 | 38,83 | 39,20 | 38,62 | 38,77 | 0,10% | 2.136.675,00 |
| 21.12.2023 | 38,65 | 38,84 | 38,40 | 38,73 | 1,12% | 2.473.485,00 |
| 20.12.2023 | 38,51 | 38,77 | 38,19 | 38,30 | -0,55% | 2.213.117,00 |
| 19.12.2023 | 38,65 | 38,85 | 38,42 | 38,51 | -0,10% | 2.124.633,00 |
| 18.12.2023 | 38,91 | 39,04 | 38,52 | 38,55 | -0,36% | 2.642.878,00 |
| 15.12.2023 | 40,27 | 40,37 | 38,65 | 38,69 | -3,44% | 2.860.947,00 |
| 14.12.2023 | 40,42 | 40,66 | 39,95 | 40,07 | -2,22% | 2.958.716,00 |
| 13.12.2023 | 40,24 | 41,06 | 40,01 | 40,98 | 1,86% | 1.936.122,00 |
| 12.12.2023 | 40,37 | 40,47 | 39,98 | 40,23 | -0,40% | 1.426.643,00 |
| 11.12.2023 | 40,68 | 40,81 | 40,27 | 40,39 | -0,54% | 1.701.715,00 |
| 08.12.2023 | 40,76 | 40,85 | 40,55 | 40,61 | -0,37% | 1.326.875,00 |
| 07.12.2023 | 40,75 | 40,92 | 40,41 | 40,76 | 0,17% | 1.483.907,00 |
| 06.12.2023 | 40,71 | 41,33 | 40,67 | 40,69 | 0,54% | 1.421.885,00 |