44,200€
-1,34%
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 44,80 | 45,10 | 44,30 | 44,60 | -0,45% | - |
| 23.04.2024 | 44,80 | 45,10 | 44,20 | 44,80 | 0,00% | - |
| 22.04.2024 | 44,70 | 45,50 | 44,40 | 44,80 | -0,44% | - |
| 19.04.2024 | 44,30 | 46,10 | 43,90 | 45,00 | 1,81% | - |
| 18.04.2024 | 43,80 | 45,40 | 43,80 | 44,20 | 0,45% | - |
| 17.04.2024 | 44,70 | 45,20 | 43,90 | 44,00 | -1,57% | - |
| 16.04.2024 | 44,70 | 45,10 | 44,00 | 44,70 | 0,00% | - |
| 15.04.2024 | 44,80 | 45,40 | 44,50 | 44,70 | -0,89% | - |
| 12.04.2024 | 45,50 | 46,90 | 44,90 | 45,10 | -0,66% | - |
| 11.04.2024 | 46,80 | 47,10 | 45,30 | 45,40 | -2,99% | - |
| 10.04.2024 | 46,60 | 46,90 | 45,40 | 46,80 | 0,43% | - |
| 09.04.2024 | 46,00 | 46,70 | 45,80 | 46,60 | 1,30% | - |
| 08.04.2024 | 47,30 | 47,50 | 45,70 | 46,00 | -2,75% | - |
| 05.04.2024 | 45,80 | 47,50 | 45,40 | 47,30 | 3,73% | - |
| 04.04.2024 | 44,90 | 45,90 | 44,70 | 45,60 | 1,56% | - |
| 03.04.2024 | 42,70 | 45,10 | 42,60 | 44,90 | 5,15% | - |
| 02.04.2024 | 41,70 | 42,90 | 41,20 | 42,70 | 3,17% | - |
| 28.03.2024 | 41,59 | 42,09 | 40,98 | 41,39 | -0,31% | - |
| 27.03.2024 | 41,02 | 41,89 | 40,60 | 41,52 | 1,27% | - |
| 26.03.2024 | 40,69 | 41,09 | 40,59 | 41,00 | 0,71% | - |
| 25.03.2024 | 40,81 | 41,35 | 40,69 | 40,71 | -0,76% | - |
| 22.03.2024 | 40,90 | 41,19 | 40,77 | 41,02 | 0,34% | - |
| 21.03.2024 | 41,10 | 41,33 | 40,57 | 40,88 | -0,54% | - |
| 20.03.2024 | 40,69 | 41,21 | 40,60 | 41,10 | 0,98% | - |
| 19.03.2024 | 40,01 | 40,79 | 39,74 | 40,70 | 1,80% | - |
| 18.03.2024 | 39,54 | 40,03 | 39,27 | 39,98 | 1,27% | - |
| 15.03.2024 | 39,30 | 39,84 | 38,80 | 39,48 | 0,71% | - |
| 14.03.2024 | 39,30 | 39,57 | 38,74 | 39,20 | -0,51% | - |
| 13.03.2024 | 38,89 | 39,56 | 38,23 | 39,40 | 1,31% | - |
| 12.03.2024 | 38,75 | 39,38 | 38,36 | 38,89 | 0,36% | - |
| 11.03.2024 | 38,04 | 38,80 | 37,77 | 38,75 | -0,05% | - |
| 08.03.2024 | 38,77 | 39,07 | 37,92 | 38,77 | -0,10% | 21,00 |
| 07.03.2024 | 38,85 | 39,57 | 38,50 | 38,81 | -0,26% | - |
| 06.03.2024 | 38,79 | 39,55 | 38,50 | 38,91 | 0,26% | - |
| 05.03.2024 | 39,96 | 40,03 | 38,72 | 38,81 | -2,93% | - |
| 04.03.2024 | 40,75 | 40,99 | 39,92 | 39,98 | -2,11% | - |
| 01.03.2024 | 41,34 | 42,08 | 40,75 | 40,84 | -1,78% | - |
| 29.02.2024 | 41,58 | 42,30 | 40,99 | 41,58 | -0,05% | - |
| 28.02.2024 | 40,92 | 41,67 | 40,56 | 41,60 | 1,81% | - |
| 27.02.2024 | 41,10 | 41,70 | 40,69 | 40,86 | -0,54% | - |
| 26.02.2024 | 40,96 | 41,26 | 40,48 | 41,08 | 0,20% | - |
| 23.02.2024 | 40,71 | 41,31 | 40,33 | 41,00 | 0,61% | - |
| 22.02.2024 | 40,45 | 41,01 | 40,35 | 40,75 | 0,79% | - |
| 21.02.2024 | 38,93 | 40,57 | 38,38 | 40,43 | 4,01% | - |
| 20.02.2024 | 43,67 | 43,71 | 38,82 | 38,87 | -10,99% | - |
| 19.02.2024 | 43,39 | 43,73 | 43,39 | 43,67 | 0,05% | - |
| 16.02.2024 | 43,43 | 43,94 | 42,90 | 43,65 | 0,60% | - |
| 15.02.2024 | 42,05 | 43,42 | 41,97 | 43,39 | 3,28% | - |
| 14.02.2024 | 41,71 | 42,55 | 41,64 | 42,01 | 0,62% | - |
| 13.02.2024 | 43,28 | 43,30 | 41,33 | 41,75 | -3,62% | - |
| 12.02.2024 | 42,74 | 43,62 | 42,55 | 43,32 | 1,59% | - |
| 09.02.2024 | 42,64 | 42,84 | 42,21 | 42,64 | 0,05% | - |
| 08.02.2024 | 41,69 | 43,66 | 41,66 | 42,62 | 2,23% | 230,00 |
| 07.02.2024 | 41,38 | 41,89 | 41,11 | 41,69 | 0,60% | - |
| 06.02.2024 | 41,44 | 42,09 | 41,36 | 41,44 | 0,00% | 72,00 |
| 05.02.2024 | 42,76 | 42,95 | 41,12 | 41,44 | -3,13% | - |
| 02.02.2024 | 42,29 | 43,30 | 41,65 | 42,78 | 1,25% | - |
| 01.02.2024 | 40,67 | 43,77 | 40,67 | 42,25 | 2,55% | - |
| 31.01.2024 | 42,07 | 42,14 | 40,63 | 41,20 | -1,79% | - |
| 30.01.2024 | 41,97 | 42,25 | 41,50 | 41,95 | 0,00% | - |
| 29.01.2024 | 41,95 | 42,14 | 41,45 | 41,95 | -0,24% | - |
| 26.01.2024 | 42,41 | 42,60 | 41,91 | 42,05 | -0,80% | - |
| 25.01.2024 | 41,60 | 42,53 | 41,44 | 42,39 | 1,95% | - |
| 24.01.2024 | 42,45 | 42,45 | 41,36 | 41,58 | -1,16% | - |
| 23.01.2024 | 40,83 | 42,19 | 40,63 | 42,07 | 3,09% | - |
| 22.01.2024 | 40,37 | 41,03 | 40,04 | 40,81 | 1,14% | - |
| 19.01.2024 | 40,01 | 40,53 | 39,84 | 40,35 | 0,93% | - |
| 18.01.2024 | 39,70 | 40,28 | 39,46 | 39,98 | 0,05% | - |
| 17.01.2024 | 40,88 | 40,94 | 39,90 | 39,96 | -2,25% | - |
| 16.01.2024 | 41,54 | 41,76 | 40,73 | 40,88 | -1,59% | - |
| 15.01.2024 | 41,58 | 41,80 | 41,13 | 41,54 | 0,05% | - |
| 12.01.2024 | 41,18 | 41,99 | 40,95 | 41,52 | 1,02% | - |
| 11.01.2024 | 40,92 | 41,39 | 40,60 | 41,10 | 0,34% | - |
| 10.01.2024 | 41,54 | 41,54 | 40,55 | 40,96 | -1,44% | - |
| 09.01.2024 | 41,87 | 42,04 | 41,20 | 41,56 | -0,79% | - |
| 08.01.2024 | 42,56 | 42,69 | 41,21 | 41,89 | -1,67% | - |
| 05.01.2024 | 41,75 | 42,76 | 41,59 | 42,60 | 2,18% | - |
| 04.01.2024 | 42,37 | 42,48 | 41,39 | 41,69 | -1,65% | - |
| 03.01.2024 | 43,24 | 43,24 | 42,29 | 42,39 | -1,74% | - |
| 02.01.2024 | 43,42 | 43,55 | 42,73 | 43,14 | -0,64% | - |
| 29.12.2023 | 43,34 | 43,45 | 43,29 | 43,42 | 0,21% | - |
| 28.12.2023 | 43,71 | 43,88 | 43,08 | 43,33 | -0,78% | - |
| 27.12.2023 | 44,30 | 44,30 | 43,34 | 43,67 | -1,56% | - |
| 22.12.2023 | 43,65 | 44,38 | 43,44 | 44,36 | 1,53% | - |
| 21.12.2023 | 43,59 | 44,13 | 43,56 | 43,69 | -0,18% | - |
| 20.12.2023 | 44,11 | 44,44 | 43,56 | 43,77 | -0,93% | - |
| 19.12.2023 | 43,04 | 44,24 | 42,89 | 44,18 | 2,60% | - |
| 18.12.2023 | 42,31 | 43,68 | 42,12 | 43,06 | 1,77% | - |
| 15.12.2023 | 41,34 | 42,37 | 41,34 | 42,31 | 2,15% | - |
| 14.12.2023 | 40,17 | 42,05 | 40,17 | 41,42 | 2,55% | - |
| 13.12.2023 | 39,38 | 40,57 | 39,36 | 40,39 | 1,94% | - |
| 12.12.2023 | 40,37 | 40,39 | 39,32 | 39,62 | -1,86% | - |
| 11.12.2023 | 39,66 | 40,41 | 39,60 | 40,37 | 1,74% | - |
| 08.12.2023 | 38,75 | 40,00 | 38,75 | 39,68 | 1,87% | - |
| 07.12.2023 | 39,18 | 39,58 | 38,81 | 38,95 | -0,64% | - |
| 06.12.2023 | 39,01 | 39,92 | 39,01 | 39,20 | -0,15% | - |
| 05.12.2023 | 39,84 | 40,00 | 39,22 | 39,26 | -1,75% | - |
| 04.12.2023 | 39,68 | 40,22 | 39,55 | 39,96 | 0,65% | - |
| 01.12.2023 | 39,18 | 39,94 | 39,04 | 39,70 | 1,07% | - |
| 30.11.2023 | 38,49 | 39,56 | 38,49 | 39,28 | 1,21% | - |