BCE Inc

BCE
🏛️ Deutschland →
19.77
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 19.69 19.77 19.60 19.77 0.0M
2025-09-26 19.88 19.88 19.86 19.86 0.0M
2025-09-25 19.70 19.90 19.70 19.78 0.0M
2025-09-24 19.88 19.93 19.67 19.75 0.0M
2025-09-23 19.47 19.67 19.44 19.67 0.0M
2025-09-22 19.57 19.73 19.57 19.67 0.0M
2025-09-19 19.70 19.70 19.58 19.70 0.0M
2025-09-18 19.85 20.08 19.70 19.70 0.0M
2025-09-17 19.84 19.86 19.84 19.86 0.0M
2025-09-16 20.03 20.18 19.70 19.70 0.0M
2025-09-15 20.43 20.64 20.03 20.03 0.0M
2025-09-12 20.78 20.78 20.58 20.59 0.0M
2025-09-11 20.57 20.69 20.57 20.69 0.0M
2025-09-10 20.57 20.69 20.51 20.69 0.0M
2025-09-09 20.84 20.84 20.75 20.75 0.0M
2025-09-08 20.92 21.12 20.68 20.68 0.0M
2025-09-05 20.85 20.85 20.85 20.85 0.0M
2025-09-04 21.13 21.13 21.09 21.09 0.0M
2025-09-03 21.02 21.04 21.02 21.04 0.0M
2025-09-02 21.23 21.41 20.95 20.95 0.0M
2025-09-01 21.20 21.42 21.18 21.25 0.0M
2025-08-29 21.28 21.36 21.23 21.23 0.0M
2025-08-28 21.52 21.52 21.52 21.52 0.0M
2025-08-27 21.57 21.57 21.52 21.52 0.0M
2025-08-26 21.55 21.70 21.55 21.57 0.0M
2025-08-25 21.92 21.92 21.68 21.90 0.0M
2025-08-22 22.29 22.29 21.73 21.77 0.0M
2025-08-21 22.06 22.06 22.06 22.06 0.0M
2025-08-20 22.02 22.02 22.00 22.00 0.0M
2025-08-19 21.76 22.00 21.76 22.00 0.0M
2025-08-18 21.72 22.15 21.72 21.94 0.0M
2025-08-15 21.81 21.95 21.64 21.86 0.0M
2025-08-14 21.58 21.81 21.58 21.81 0.0M
2025-08-13 21.08 21.43 21.08 21.43 0.0M
2025-08-12 20.87 21.08 20.87 21.08 0.0M
2025-08-11 20.81 21.16 20.74 21.11 0.0M
2025-08-08 20.41 21.06 20.41 21.05 0.0M
2025-08-07 19.50 20.19 19.25 20.19 0.0M
2025-08-06 20.30 20.30 20.00 20.00 0.0M
2025-08-05 20.16 20.63 20.16 20.50 0.0M
2025-08-04 20.53 20.57 20.18 20.19 0.0M
2025-08-01 20.36 20.52 20.16 20.52 0.0M
2025-07-31 20.73 20.77 20.28 20.50 0.0M
2025-07-30 20.56 20.62 20.44 20.48 0.0M
2025-07-29 20.52 20.74 20.41 20.41 0.0M
2025-07-28 20.80 20.83 20.64 20.83 0.0M
2025-07-25 20.93 20.96 20.48 20.48 0.0M
2025-07-24 20.74 20.93 20.74 20.83 0.0M
2025-07-23 20.93 20.99 20.73 20.84 0.0M
2025-07-22 20.61 20.69 20.41 20.69 0.0M
2025-07-21 20.32 20.72 20.32 20.72 0.0M
2025-07-18 20.51 20.51 20.32 20.32 0.0M
2025-07-17 21.18 21.18 20.70 20.95 0.0M
2025-07-16 20.57 21.08 20.57 20.98 0.0M
2025-07-15 20.55 20.88 20.32 20.75 0.0M
2025-07-14 20.42 20.45 20.22 20.32 0.0M
2025-07-11 20.34 20.46 20.21 20.39 0.0M
2025-07-10 20.15 20.55 20.15 20.55 0.0M
2025-07-09 20.28 20.34 20.28 20.31 0.0M
2025-07-08 19.72 20.57 19.72 20.32 0.0M
2025-07-07 19.49 19.71 19.37 19.71 0.0M
2025-07-04 19.12 19.37 19.12 19.33 0.0M
2025-07-03 19.42 19.42 18.94 19.35 0.0M
2025-07-02 19.18 19.18 19.04 19.05 0.0M
2025-07-01 18.63 19.12 18.63 19.12 0.0M
2025-06-30 18.60 18.84 18.60 18.84 0.0M
2025-06-27 18.81 18.82 18.63 18.74 0.0M
2025-06-26 18.71 18.71 18.47 18.53 0.0M
2025-06-25 18.86 18.86 18.59 18.67 0.0M
2025-06-24 19.05 19.05 19.05 19.05 0.0M
2025-06-23 18.96 18.96 18.96 18.96 0.0M
2025-06-20 19.04 19.25 18.78 18.78 0.0M
2025-06-19 19.00 19.00 18.82 18.96 0.0M
2025-06-18 19.23 19.23 19.04 19.04 0.0M
2025-06-17 19.13 19.13 19.13 19.13 0.0M
2025-06-16 19.68 19.68 19.31 19.31 0.0M
2025-06-13 19.97 19.97 19.97 19.97 0.0M
2025-06-12 19.52 19.71 19.35 19.71 0.0M
2025-06-11 19.75 19.75 19.45 19.45 0.0M
2025-06-10 19.40 19.88 19.20 19.70 0.0M
2025-06-09 19.15 19.43 19.15 19.43 0.0M
2025-06-06 19.10 19.29 19.00 19.13 0.0M
2025-06-05 19.17 19.17 19.17 19.17 0.0M
2025-06-04 19.39 19.39 19.13 19.35 0.0M
2025-06-03 19.31 19.53 19.26 19.26 0.0M
2025-06-02 19.16 19.44 19.05 19.44 0.0M
2025-05-30 18.91 19.26 18.88 19.26 0.0M
2025-05-29 18.99 19.05 18.83 18.83 0.0M
2025-05-28 18.85 19.15 18.69 18.69 0.0M
2025-05-27 18.87 18.98 18.87 18.95 0.0M
2025-05-26 19.00 19.06 18.80 18.80 0.0M
2025-05-23 19.07 19.07 18.74 18.88 0.0M
2025-05-22 18.95 19.17 18.95 19.05 0.0M
2025-05-21 19.13 19.13 18.89 18.89 0.0M
2025-05-20 19.02 19.40 19.02 19.29 0.0M
2025-05-19 19.03 19.22 18.79 19.08 0.0M
2025-05-16 19.30 19.48 19.29 19.40 0.0M
2025-05-15 18.82 19.42 18.82 19.27 0.0M
2025-05-14 19.55 19.80 19.13 19.13 0.0M
2025-05-13 20.37 20.39 19.59 19.59 0.0M
2025-05-12 20.26 20.56 20.16 20.22 0.0M
2025-05-09 19.73 20.52 19.50 20.30 0.0M
2025-05-08 18.99 20.07 18.95 19.90 0.0M
2025-05-07 19.20 19.21 18.80 18.80 0.0M
2025-05-06 18.94 19.25 18.85 19.15 0.0M
2025-05-05 18.71 18.90 18.69 18.71 0.0M
2025-05-02 19.06 19.06 18.71 18.90 0.0M
2025-04-30 19.34 19.44 19.16 19.44 0.0M
2025-04-29 19.09 19.10 18.88 18.96 0.0M
2025-04-28 19.05 19.22 18.94 18.98 0.0M
2025-04-25 19.52 19.60 18.74 18.99 0.0M
2025-04-24 19.35 19.66 19.35 19.53 0.0M
2025-04-23 19.85 19.87 19.40 19.58 0.0M
2025-04-22 19.46 19.88 19.46 19.51 0.0M
2025-04-17 19.24 19.53 19.15 19.45 0.0M
2025-04-16 18.68 19.25 18.68 19.14 0.0M
2025-04-15 19.13 19.24 18.95 18.95 0.0M
2025-04-14 18.79 19.07 18.74 18.95 0.0M
2025-04-11 18.64 19.14 18.30 19.11 0.0M
2025-04-10 19.21 19.35 18.54 18.54 0.0M
2025-04-09 18.73 19.80 18.64 19.26 0.0M
2025-04-08 20.43 20.87 18.88 18.88 0.0M
2025-04-07 20.21 20.37 19.67 20.37 0.0M
2025-04-04 20.50 20.88 20.29 20.83 0.0M
2025-04-03 19.95 20.49 19.60 20.49 0.0M
2025-04-02 21.01 21.09 20.00 20.13 0.0M
2025-04-01 21.32 21.46 21.30 21.46 0.0M
2025-03-31 21.07 21.57 21.07 21.57 0.0M
2025-03-28 21.50 21.50 21.50 21.50 0.0M
2025-03-27 21.08 21.36 21.07 21.36 0.0M
2025-03-26 20.95 21.13 20.92 21.13 0.0M
2025-03-25 20.91 21.02 20.74 20.74 0.0M
2025-03-24 21.13 21.15 21.00 21.05 0.0M
2025-03-21 21.25 21.25 20.88 20.88 0.0M
2025-03-20 21.50 21.55 21.07 21.28 0.0M
2025-03-19 21.82 21.82 21.47 21.50 0.0M
2025-03-18 21.85 21.90 21.70 21.78 0.0M
2025-03-17 21.54 21.92 21.35 21.92 0.0M
2025-03-14 22.07 22.24 21.48 21.63 0.0M
2025-03-13 22.53 22.61 22.48 22.48 0.0M
2025-03-12 22.85 23.03 22.32 22.58 0.0M
2025-03-11 23.30 23.47 22.50 22.67 0.0M
2025-03-10 22.67 23.44 22.48 23.31 0.0M
2025-03-07 22.73 23.14 22.44 22.95 0.0M
2025-03-06 22.06 22.66 21.76 22.66 0.0M
2025-03-05 22.34 22.34 21.97 22.07 0.0M
2025-03-04 22.19 22.37 22.04 22.09 0.0M
2025-03-03 22.41 22.52 22.20 22.34 0.0M
2025-02-28 22.63 22.85 22.34 22.34 0.0M
2025-02-27 22.45 22.60 22.26 22.60 0.0M
2025-02-26 22.93 22.95 22.10 22.26 0.0M
2025-02-25 22.87 23.08 22.75 22.75 0.0M
2025-02-24 23.00 23.16 23.00 23.16 0.0M
2025-02-21 22.42 22.82 22.26 22.82 0.0M
2025-02-20 22.53 22.55 22.29 22.50 0.0M
2025-02-19 22.49 22.58 22.42 22.58 0.0M
2025-02-18 22.91 22.91 22.44 22.44 0.0M
2025-02-17 22.84 22.91 22.64 22.80 0.0M
2025-02-14 22.80 23.08 22.50 22.56 0.0M
2025-02-13 22.44 22.81 22.44 22.81 0.0M
2025-02-12 22.16 22.22 22.03 22.22 0.0M
2025-02-11 21.91 22.09 21.68 21.96 0.0M
2025-02-10 21.67 21.99 21.49 21.91 0.0M
2025-02-07 22.77 22.77 21.50 21.50 0.0M
2025-02-06 24.01 24.35 22.55 22.65 0.0M
2025-02-05 23.52 23.82 23.29 23.82 0.0M
2025-02-04 23.14 23.71 23.14 23.50 0.0M
2025-02-03 23.08 23.34 22.51 23.34 0.0M
2025-01-31 23.14 23.32 23.14 23.23 0.0M
2025-01-30 22.92 23.18 22.92 23.18 0.0M
2025-01-29 22.98 23.03 22.85 22.85 0.0M
2025-01-28 23.08 23.41 22.90 23.07 0.0M
2025-01-27 22.21 23.00 22.11 23.00 0.0M
2025-01-24 22.30 22.44 22.03 22.44 0.0M
2025-01-23 22.36 22.49 22.33 22.49 0.0M
2025-01-22 22.35 22.43 22.14 22.23 0.0M
2025-01-21 22.69 22.78 22.10 22.51 0.0M
2025-01-20 22.57 22.72 22.45 22.55 0.0M
2025-01-17 22.12 22.45 22.08 22.43 0.0M
2025-01-16 22.23 22.26 21.92 22.25 0.0M
2025-01-15 22.04 22.29 21.85 22.19 0.0M
2025-01-14 22.78 22.78 21.18 21.66 0.0M
2025-01-13 23.00 23.00 22.35 22.71 0.0M
2025-01-10 22.66 22.80 22.51 22.60 0.0M
2025-01-09 23.04 23.05 22.60 22.60 0.0M
2025-01-08 23.02 23.02 22.68 22.95 0.0M
2025-01-07 23.10 23.29 23.10 23.16 0.0M
2025-01-06 23.20 23.39 22.90 22.90 0.0M
2025-01-03 22.78 23.18 22.51 23.18 0.0M
2025-01-02 21.69 22.68 21.69 22.65 0.0M