31,230€
2,23%
Echtzeit-Aktienkurs BCE
Bid:
Ask:
Aktienkurse zur BCE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 31,06 | 31,34 | 30,91 | 31,20 | 2,13% | 2.271,00 |
| 02.05.2024 | 31,15 | 31,80 | 30,55 | 30,55 | 0,07% | 981,00 |
| 30.04.2024 | 30,71 | 31,02 | 30,37 | 30,53 | -0,26% | 1.514,00 |
| 29.04.2024 | 30,64 | 30,66 | 30,35 | 30,61 | -0,58% | 118,00 |
| 26.04.2024 | 30,83 | 30,83 | 30,79 | 30,79 | 0,46% | 214,00 |
| 25.04.2024 | 30,93 | 30,93 | 30,61 | 30,65 | -0,81% | 177,00 |
| 24.04.2024 | 31,27 | 31,27 | 30,83 | 30,90 | -1,18% | 545,00 |
| 23.04.2024 | 30,99 | 31,31 | 30,95 | 31,27 | 1,30% | 900,00 |
| 22.04.2024 | 30,79 | 30,87 | 30,77 | 30,87 | 0,88% | 410,00 |
| 19.04.2024 | 30,30 | 30,76 | 30,01 | 30,60 | 0,79% | 1.739,00 |
| 18.04.2024 | 30,41 | 30,52 | 30,11 | 30,36 | 0,26% | 1.208,00 |
| 17.04.2024 | 30,18 | 30,49 | 29,96 | 30,28 | -0,26% | 1.338,00 |
| 16.04.2024 | 30,62 | 30,62 | 30,05 | 30,36 | -1,01% | 677,00 |
| 15.04.2024 | 30,40 | 30,67 | 30,20 | 30,67 | 1,29% | 422,00 |
| 12.04.2024 | 30,84 | 30,84 | 30,23 | 30,28 | -1,40% | 386,00 |
| 11.04.2024 | 30,65 | 30,72 | 30,65 | 30,71 | 0,75% | 136,00 |
| 10.04.2024 | 30,43 | 30,73 | 30,29 | 30,48 | 1,26% | 417,00 |
| 09.04.2024 | 30,42 | 30,50 | 30,10 | 30,10 | -0,53% | 383,00 |
| 08.04.2024 | 30,61 | 30,74 | 30,26 | 30,26 | -0,75% | 1.268,00 |
| 05.04.2024 | 30,81 | 30,94 | 30,44 | 30,49 | -0,23% | 1.202,00 |
| 04.04.2024 | 30,60 | 30,93 | 30,32 | 30,56 | -0,07% | 999,00 |
| 03.04.2024 | 30,66 | 30,94 | 30,52 | 30,58 | 0,59% | 855,00 |
| 02.04.2024 | 31,33 | 31,34 | 30,26 | 30,40 | -3,80% | 2.777,00 |
| 28.03.2024 | 31,85 | 32,05 | 31,60 | 31,60 | -0,69% | 810,00 |
| 27.03.2024 | 31,45 | 31,82 | 31,41 | 31,82 | 1,24% | 1.607,00 |
| 26.03.2024 | 31,09 | 31,51 | 31,09 | 31,43 | 1,35% | 512,00 |
| 25.03.2024 | 31,27 | 31,32 | 31,01 | 31,01 | -0,83% | 310,00 |
| 22.03.2024 | 31,46 | 31,70 | 31,00 | 31,27 | -1,11% | 1.143,00 |
| 21.03.2024 | 31,46 | 31,62 | 31,46 | 31,62 | 0,96% | 336,00 |
| 20.03.2024 | 31,32 | 31,32 | 31,32 | 31,32 | -0,35% | 200,00 |
| 19.03.2024 | 31,43 | 31,55 | 31,41 | 31,43 | -0,38% | 701,00 |
| 18.03.2024 | 31,69 | 31,80 | 31,23 | 31,55 | -0,60% | 722,00 |
| 15.03.2024 | 31,36 | 31,74 | 31,20 | 31,74 | 1,18% | 615,00 |
| 14.03.2024 | 32,10 | 32,43 | 31,07 | 31,37 | -4,45% | 728,00 |
| 13.03.2024 | 33,25 | 33,30 | 32,69 | 32,83 | -1,17% | 2.098,00 |
| 12.03.2024 | 33,45 | 33,55 | 33,15 | 33,22 | -0,57% | 1.770,00 |
| 11.03.2024 | 33,41 | 33,41 | 33,30 | 33,41 | -0,30% | 807,00 |
| 08.03.2024 | 33,69 | 33,78 | 33,40 | 33,51 | -0,09% | 582,00 |
| 07.03.2024 | 33,44 | 33,58 | 33,12 | 33,54 | 0,24% | 305,00 |
| 06.03.2024 | 33,47 | 33,60 | 33,25 | 33,46 | 0,94% | 1.163,00 |
| 05.03.2024 | 33,50 | 33,50 | 33,01 | 33,15 | -1,13% | 592,00 |
| 04.03.2024 | 34,15 | 34,20 | 33,36 | 33,53 | -2,13% | 1.491,00 |
| 01.03.2024 | 34,52 | 34,52 | 34,20 | 34,26 | -0,49% | 1.022,00 |
| 29.02.2024 | 34,30 | 34,43 | 34,16 | 34,43 | 0,20% | 174,00 |
| 28.02.2024 | 34,74 | 34,74 | 34,36 | 34,36 | -0,55% | 420,00 |
| 27.02.2024 | 34,17 | 34,55 | 34,17 | 34,55 | 0,85% | 430,00 |
| 26.02.2024 | 34,85 | 34,93 | 34,26 | 34,26 | -0,87% | 680,00 |
| 23.02.2024 | 34,90 | 34,90 | 34,53 | 34,56 | -0,89% | 573,00 |
| 22.02.2024 | 34,96 | 35,02 | 34,87 | 34,87 | -0,51% | 195,00 |
| 21.02.2024 | 35,07 | 35,07 | 35,05 | 35,05 | -0,31% | 130,00 |
| 20.02.2024 | 35,06 | 35,17 | 35,00 | 35,16 | 0,09% | 732,00 |
| 19.02.2024 | 35,15 | 35,15 | 34,79 | 35,13 | 0,03% | 1.350,00 |
| 16.02.2024 | 34,77 | 35,12 | 34,72 | 35,12 | 0,95% | 764,00 |
| 15.02.2024 | 34,73 | 34,79 | 34,39 | 34,79 | 1,19% | 2.587,00 |
| 14.02.2024 | 34,83 | 34,98 | 34,38 | 34,38 | -0,41% | 184,00 |
| 13.02.2024 | 35,39 | 35,42 | 34,45 | 34,52 | -2,40% | 225,00 |
| 12.02.2024 | 34,94 | 35,50 | 34,94 | 35,37 | 1,06% | 670,00 |
| 09.02.2024 | 35,46 | 35,46 | 34,55 | 35,00 | -0,40% | 815,00 |
| 08.02.2024 | 36,38 | 36,94 | 34,95 | 35,14 | -3,57% | 2.683,00 |
| 07.02.2024 | 37,00 | 37,04 | 36,44 | 36,44 | 0,61% | 488,00 |
| 06.02.2024 | 36,22 | 36,22 | 36,22 | 36,22 | -0,63% | 41,00 |
| 05.02.2024 | 36,78 | 36,78 | 36,45 | 36,45 | 0,03% | 82,00 |
| 02.02.2024 | 37,69 | 38,00 | 36,44 | 36,44 | -2,51% | 779,00 |
| 01.02.2024 | 37,61 | 37,63 | 37,21 | 37,38 | -0,51% | 240,00 |
| 31.01.2024 | 37,90 | 37,90 | 37,34 | 37,57 | -0,34% | 568,00 |
| 30.01.2024 | 37,88 | 37,88 | 37,70 | 37,70 | -0,53% | 315,00 |
| 29.01.2024 | 37,75 | 37,90 | 37,75 | 37,90 | 0,93% | 145,00 |
| 26.01.2024 | 37,15 | 37,63 | 37,11 | 37,55 | -0,40% | 1.238,00 |
| 25.01.2024 | 37,31 | 37,70 | 37,31 | 37,70 | 0,53% | 409,00 |
| 24.01.2024 | 38,02 | 38,07 | 37,50 | 37,50 | -1,16% | 474,00 |
| 23.01.2024 | 37,69 | 37,94 | 37,69 | 37,94 | -0,45% | 43,00 |
| 22.01.2024 | 38,44 | 38,44 | 38,11 | 38,11 | -0,81% | 414,00 |
| 19.01.2024 | 38,05 | 38,42 | 38,05 | 38,42 | 0,84% | 333,00 |
| 18.01.2024 | 38,10 | 38,10 | 38,10 | 38,10 | 0,08% | 75,00 |
| 17.01.2024 | 37,97 | 38,36 | 37,94 | 38,07 | 0,45% | 410,00 |
| 16.01.2024 | 37,75 | 37,90 | 37,66 | 37,90 | 0,53% | 73,00 |
| 15.01.2024 | 37,48 | 37,70 | 37,12 | 37,70 | 1,05% | 578,00 |
| 12.01.2024 | 37,31 | 37,31 | 37,31 | 37,31 | 0,30% | 20,00 |
| 11.01.2024 | 37,16 | 37,20 | 37,16 | 37,20 | 0,38% | 26,00 |
| 10.01.2024 | 37,06 | 37,06 | 37,06 | 37,06 | 0,38% | 60,00 |
| 09.01.2024 | 37,44 | 37,44 | 36,92 | 36,92 | -1,44% | 155,00 |
| 08.01.2024 | 37,31 | 37,54 | 37,15 | 37,46 | 0,40% | 642,00 |
| 05.01.2024 | 37,17 | 37,44 | 36,95 | 37,31 | 0,38% | 576,00 |
| 04.01.2024 | 37,02 | 37,17 | 37,02 | 37,17 | 0,24% | 63,00 |
| 03.01.2024 | 36,88 | 37,37 | 36,88 | 37,08 | 1,34% | 467,00 |
| 02.01.2024 | 35,57 | 36,59 | 35,55 | 36,59 | 2,49% | 423,00 |
| 29.12.2023 | 35,62 | 35,70 | 35,55 | 35,70 | 0,71% | 505,00 |
| 28.12.2023 | 35,23 | 35,45 | 34,90 | 35,45 | 0,85% | 267,00 |
| 27.12.2023 | 35,47 | 35,47 | 35,02 | 35,15 | -0,26% | 875,00 |
| 22.12.2023 | 35,29 | 35,29 | 35,18 | 35,24 | 0,37% | 189,00 |
| 21.12.2023 | 35,32 | 35,35 | 35,11 | 35,11 | 0,31% | 1.155,00 |
| 20.12.2023 | 35,29 | 35,32 | 35,00 | 35,00 | -1,24% | 1.257,00 |
| 19.12.2023 | 35,44 | 35,44 | 35,44 | 35,44 | -0,06% | 70,00 |
| 18.12.2023 | 35,70 | 35,79 | 35,20 | 35,46 | -1,34% | 885,00 |
| 15.12.2023 | 36,86 | 36,90 | 35,73 | 35,94 | -1,59% | 239,00 |
| 14.12.2023 | 37,77 | 37,94 | 36,52 | 36,52 | -2,30% | 490,00 |
| 13.12.2023 | 37,52 | 37,52 | 37,38 | 37,38 | 0,24% | 137,00 |
| 12.12.2023 | 37,67 | 37,80 | 37,08 | 37,29 | -0,75% | 914,00 |
| 11.12.2023 | 37,57 | 37,57 | 37,57 | 37,57 | -1,18% | 70,00 |
| 08.12.2023 | 38,02 | 38,02 | 38,02 | 38,02 | 0,40% | 53,00 |