44,300€
0,45%
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 44,00 | 44,50 | 43,90 | 44,30 | 0,45% | - |
| 17.04.2024 | 44,80 | 45,10 | 43,90 | 44,10 | -1,78% | - |
| 16.04.2024 | 44,80 | 45,10 | 44,30 | 44,90 | 0,45% | - |
| 15.04.2024 | 45,10 | 45,50 | 44,50 | 44,70 | -1,32% | 11,00 |
| 12.04.2024 | 45,50 | 46,90 | 45,10 | 45,30 | 0,00% | - |
| 11.04.2024 | 46,80 | 47,00 | 45,30 | 45,30 | -3,41% | - |
| 10.04.2024 | 46,60 | 46,90 | 46,00 | 46,90 | 0,43% | - |
| 09.04.2024 | 46,00 | 46,70 | 45,80 | 46,70 | 1,30% | 25,00 |
| 08.04.2024 | 47,20 | 47,50 | 45,70 | 46,10 | -2,12% | 10,00 |
| 05.04.2024 | 45,70 | 47,30 | 45,40 | 47,10 | 2,61% | - |
| 04.04.2024 | 45,00 | 45,90 | 44,70 | 45,90 | 2,23% | 158,00 |
| 03.04.2024 | 42,60 | 45,10 | 42,60 | 44,90 | 5,15% | 200,00 |
| 02.04.2024 | 41,60 | 42,90 | 41,20 | 42,70 | 3,24% | 160,00 |
| 28.03.2024 | 41,57 | 42,08 | 40,97 | 41,36 | -0,36% | 20,00 |
| 27.03.2024 | 41,09 | 41,89 | 40,68 | 41,51 | 1,29% | 100,00 |
| 26.03.2024 | 40,67 | 41,09 | 40,63 | 40,98 | 0,69% | - |
| 25.03.2024 | 40,94 | 41,35 | 40,69 | 40,70 | -0,76% | 25,00 |
| 22.03.2024 | 40,98 | 41,19 | 40,77 | 41,01 | 0,27% | - |
| 21.03.2024 | 41,14 | 41,34 | 40,57 | 40,90 | -0,51% | 245,00 |
| 20.03.2024 | 40,69 | 41,19 | 40,60 | 41,11 | 1,08% | - |
| 19.03.2024 | 40,01 | 40,79 | 39,94 | 40,67 | 1,70% | - |
| 18.03.2024 | 39,54 | 40,03 | 39,27 | 39,99 | 1,16% | - |
| 15.03.2024 | 39,26 | 39,84 | 39,12 | 39,53 | 0,69% | - |
| 14.03.2024 | 39,32 | 39,56 | 38,74 | 39,26 | -0,20% | - |
| 13.03.2024 | 38,68 | 39,56 | 38,65 | 39,34 | 1,18% | - |
| 12.03.2024 | 38,76 | 39,38 | 38,36 | 38,88 | 0,31% | - |
| 11.03.2024 | 38,00 | 38,80 | 37,86 | 38,76 | 1,89% | 10,00 |
| 08.03.2024 | 38,78 | 39,07 | 37,92 | 38,04 | -1,96% | 66,00 |
| 07.03.2024 | 38,78 | 39,40 | 38,50 | 38,80 | -0,21% | - |
| 06.03.2024 | 38,73 | 39,54 | 38,50 | 38,88 | 0,21% | - |
| 05.03.2024 | 39,88 | 39,96 | 38,72 | 38,80 | -2,90% | 245,00 |
| 04.03.2024 | 40,75 | 41,00 | 39,92 | 39,96 | -2,18% | - |
| 01.03.2024 | 41,54 | 42,11 | 40,75 | 40,85 | -1,73% | - |
| 29.02.2024 | 41,55 | 41,73 | 40,99 | 41,57 | -0,05% | 46,00 |
| 28.02.2024 | 40,90 | 41,65 | 40,55 | 41,59 | 1,71% | 37,00 |
| 27.02.2024 | 41,06 | 41,69 | 40,71 | 40,89 | -0,49% | - |
| 26.02.2024 | 40,97 | 41,15 | 40,47 | 41,09 | 0,20% | - |
| 23.02.2024 | 40,75 | 41,31 | 40,33 | 41,01 | 0,74% | - |
| 22.02.2024 | 40,48 | 41,01 | 40,35 | 40,71 | 0,74% | - |
| 21.02.2024 | 38,80 | 40,57 | 38,38 | 40,41 | 3,94% | 125,00 |
| 20.02.2024 | 43,59 | 43,62 | 38,86 | 38,88 | -10,99% | 70,00 |
| 19.02.2024 | 43,68 | 43,73 | 43,62 | 43,68 | 0,05% | - |
| 16.02.2024 | 43,40 | 43,94 | 42,90 | 43,66 | 0,65% | 5,00 |
| 15.02.2024 | 42,14 | 43,42 | 41,97 | 43,38 | 3,31% | - |
| 14.02.2024 | 41,65 | 42,55 | 41,65 | 41,99 | 0,57% | - |
| 13.02.2024 | 43,24 | 43,26 | 41,33 | 41,75 | -3,58% | 25,00 |
| 12.02.2024 | 42,60 | 43,60 | 42,55 | 43,30 | 1,57% | - |
| 09.02.2024 | 42,63 | 42,84 | 42,21 | 42,63 | 0,05% | 6,00 |
| 08.02.2024 | 41,69 | 43,66 | 41,68 | 42,61 | 2,16% | 4.030,00 |
| 07.02.2024 | 41,45 | 41,89 | 41,11 | 41,71 | 0,72% | 2,00 |
| 06.02.2024 | 41,37 | 42,11 | 41,36 | 41,41 | 0,00% | - |
| 05.02.2024 | 42,70 | 42,95 | 41,13 | 41,41 | -3,16% | - |
| 02.02.2024 | 42,30 | 43,30 | 41,65 | 42,76 | 1,16% | - |
| 01.02.2024 | 42,65 | 43,85 | 41,85 | 42,27 | 2,62% | 310,00 |
| 31.01.2024 | 42,04 | 42,14 | 40,63 | 41,19 | -1,76% | - |
| 30.01.2024 | 41,96 | 42,25 | 41,51 | 41,93 | -0,05% | - |
| 29.01.2024 | 41,98 | 42,14 | 41,43 | 41,95 | -0,19% | - |
| 26.01.2024 | 42,28 | 42,60 | 41,91 | 42,03 | -0,90% | - |
| 25.01.2024 | 41,66 | 42,51 | 41,44 | 42,41 | 2,02% | 1.590,00 |
| 24.01.2024 | 42,02 | 42,19 | 41,53 | 41,57 | -1,19% | 210,00 |
| 23.01.2024 | 40,63 | 42,19 | 40,63 | 42,07 | 3,09% | 225,00 |
| 22.01.2024 | 40,37 | 41,03 | 40,05 | 40,81 | 1,19% | 80,00 |
| 19.01.2024 | 39,97 | 40,53 | 39,84 | 40,33 | 0,88% | 1,00 |
| 18.01.2024 | 39,83 | 40,28 | 39,46 | 39,98 | 0,10% | 275,00 |
| 17.01.2024 | 40,79 | 40,79 | 39,90 | 39,94 | -2,28% | - |
| 16.01.2024 | 41,53 | 41,74 | 40,71 | 40,87 | -1,59% | - |
| 15.01.2024 | 41,80 | 41,80 | 41,15 | 41,53 | -0,02% | 59,00 |
| 12.01.2024 | 41,14 | 41,99 | 40,95 | 41,54 | 1,05% | - |
| 11.01.2024 | 40,99 | 41,39 | 40,59 | 41,11 | 0,39% | - |
| 10.01.2024 | 41,46 | 41,50 | 40,55 | 40,95 | -1,40% | - |
| 09.01.2024 | 41,80 | 42,01 | 41,19 | 41,53 | -0,86% | 30,00 |
| 08.01.2024 | 42,38 | 42,68 | 41,21 | 41,89 | -1,64% | 2,00 |
| 05.01.2024 | 41,73 | 42,76 | 41,33 | 42,59 | 2,16% | - |
| 04.01.2024 | 42,35 | 42,51 | 41,39 | 41,69 | -1,60% | - |
| 03.01.2024 | 43,06 | 43,18 | 42,29 | 42,37 | -1,83% | - |
| 02.01.2024 | 42,95 | 43,54 | 42,76 | 43,16 | -0,60% | 2,00 |
| 29.12.2023 | 43,39 | 43,48 | 43,31 | 43,42 | 0,18% | - |
| 28.12.2023 | 43,70 | 43,88 | 43,08 | 43,34 | -0,73% | 1,00 |
| 27.12.2023 | 44,23 | 44,23 | 43,36 | 43,66 | -1,53% | - |
| 22.12.2023 | 43,59 | 44,38 | 43,44 | 44,34 | 1,37% | 50,00 |
| 21.12.2023 | 43,79 | 44,13 | 43,56 | 43,74 | -0,05% | - |
| 20.12.2023 | 44,19 | 44,46 | 43,58 | 43,76 | -0,95% | 7,00 |
| 19.12.2023 | 43,00 | 44,24 | 42,89 | 44,18 | 2,60% | 86,00 |
| 18.12.2023 | 42,36 | 43,70 | 42,28 | 43,06 | 1,77% | - |
| 15.12.2023 | 41,47 | 42,37 | 41,47 | 42,31 | 2,07% | - |
| 14.12.2023 | 40,35 | 42,05 | 40,20 | 41,45 | 2,52% | 1,00 |
| 13.12.2023 | 39,67 | 40,57 | 39,40 | 40,43 | 2,10% | - |
| 12.12.2023 | 40,33 | 40,39 | 39,32 | 39,60 | -1,86% | - |
| 11.12.2023 | 39,69 | 40,41 | 39,60 | 40,35 | 1,74% | 448,00 |
| 08.12.2023 | 39,05 | 40,00 | 38,98 | 39,66 | 1,80% | 1,00 |
| 07.12.2023 | 39,15 | 39,58 | 38,80 | 38,96 | -0,56% | 1,00 |
| 06.12.2023 | 39,26 | 39,90 | 39,08 | 39,18 | -0,15% | - |
| 05.12.2023 | 39,85 | 40,00 | 39,22 | 39,24 | -1,80% | - |
| 04.12.2023 | 39,65 | 40,21 | 39,55 | 39,96 | 0,60% | - |
| 01.12.2023 | 39,17 | 39,94 | 39,03 | 39,72 | 1,17% | - |
| 30.11.2023 | 38,90 | 39,56 | 38,79 | 39,26 | 1,19% | 90,00 |
| 29.11.2023 | 38,12 | 39,14 | 38,12 | 38,80 | 2,00% | - |
| 28.11.2023 | 38,18 | 38,48 | 37,64 | 38,04 | -0,26% | - |
| 27.11.2023 | 38,90 | 38,99 | 38,04 | 38,14 | -2,26% | - |
| 24.11.2023 | 39,20 | 39,51 | 38,48 | 39,02 | 0,03% | 366,00 |