41,330€
0,56%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 41,70 | 41,84 | 40,97 | 41,36 | 0,63% | - |
27.03.2024 | 40,64 | 41,10 | 40,64 | 41,10 | 0,69% | 100,00 |
26.03.2024 | 40,42 | 40,82 | 40,42 | 40,82 | -0,58% | - |
25.03.2024 | 40,68 | 41,06 | 40,68 | 41,06 | 0,98% | - |
22.03.2024 | 40,66 | 40,66 | 40,66 | 40,66 | -0,54% | - |
21.03.2024 | 40,88 | 40,88 | 40,88 | 40,88 | 1,29% | - |
20.03.2024 | 40,36 | 40,36 | 40,36 | 40,36 | 1,56% | - |
19.03.2024 | 39,74 | 39,74 | 39,74 | 39,74 | 1,58% | - |
18.03.2024 | 39,12 | 39,12 | 39,12 | 39,12 | 0,26% | - |
15.03.2024 | 39,02 | 39,02 | 39,02 | 39,02 | 0,31% | - |
14.03.2024 | 39,08 | 39,08 | 38,90 | 38,90 | -1,07% | - |
13.03.2024 | 38,40 | 39,32 | 38,40 | 39,32 | 2,34% | - |
12.03.2024 | 38,54 | 38,54 | 38,42 | 38,42 | 0,89% | - |
11.03.2024 | 37,70 | 38,08 | 37,70 | 38,08 | -1,09% | - |
08.03.2024 | 38,50 | 38,50 | 38,50 | 38,50 | -1,64% | - |
07.03.2024 | 38,52 | 39,14 | 38,52 | 39,14 | -0,56% | - |
06.03.2024 | 38,46 | 39,36 | 38,46 | 39,36 | -0,96% | - |
05.03.2024 | 39,50 | 39,74 | 39,50 | 39,74 | -1,58% | - |
04.03.2024 | 40,46 | 40,46 | 40,38 | 40,38 | -2,13% | - |
01.03.2024 | 41,26 | 41,26 | 41,26 | 41,26 | -0,43% | - |
29.02.2024 | 41,16 | 41,44 | 41,16 | 41,44 | 1,12% | - |
28.02.2024 | 40,62 | 40,98 | 40,62 | 40,98 | -1,21% | - |
27.02.2024 | 40,68 | 41,48 | 40,68 | 41,48 | 1,57% | - |
26.02.2024 | 40,70 | 40,84 | 40,70 | 40,84 | 0,94% | - |
23.02.2024 | 40,46 | 40,46 | 40,46 | 40,46 | 0,80% | - |
22.02.2024 | 40,14 | 40,14 | 40,14 | 40,14 | 4,15% | - |
21.02.2024 | 38,54 | 38,54 | 38,54 | 38,54 | -5,35% | - |
20.02.2024 | 43,12 | 43,12 | 40,72 | 40,72 | -6,13% | 50,00 |
19.02.2024 | 43,38 | 43,38 | 43,38 | 43,38 | 0,84% | - |
16.02.2024 | 43,02 | 43,02 | 43,02 | 43,02 | 0,89% | - |
15.02.2024 | 41,84 | 42,64 | 41,84 | 42,64 | 0,66% | - |
14.02.2024 | 41,32 | 42,36 | 41,32 | 42,36 | 0,71% | - |
13.02.2024 | 42,94 | 42,94 | 42,06 | 42,06 | -2,28% | - |
12.02.2024 | 42,32 | 43,04 | 42,32 | 43,04 | 1,03% | - |
09.02.2024 | 42,34 | 42,60 | 42,34 | 42,60 | -1,80% | - |
08.02.2024 | 42,04 | 43,38 | 42,04 | 43,38 | 5,14% | 1.030,00 |
07.02.2024 | 41,14 | 41,26 | 41,14 | 41,26 | 0,44% | - |
06.02.2024 | 41,08 | 41,08 | 41,08 | 41,08 | -1,15% | - |
05.02.2024 | 42,42 | 42,42 | 41,56 | 41,56 | -0,81% | - |
02.02.2024 | 41,94 | 41,94 | 41,90 | 41,90 | -1,46% | - |
01.02.2024 | 42,04 | 42,52 | 42,04 | 42,52 | 3,76% | - |
31.01.2024 | 41,94 | 41,94 | 40,98 | 40,98 | -2,01% | - |
30.01.2024 | 41,82 | 41,82 | 41,82 | 41,82 | 0,82% | - |
29.01.2024 | 41,84 | 41,84 | 41,48 | 41,48 | -1,43% | - |
26.01.2024 | 42,24 | 42,24 | 42,08 | 42,08 | 1,45% | - |
25.01.2024 | 41,48 | 41,48 | 41,48 | 41,48 | -0,77% | - |
24.01.2024 | 41,84 | 41,84 | 41,80 | 41,80 | -0,48% | - |
23.01.2024 | 40,68 | 42,00 | 40,68 | 42,00 | 3,24% | 400,00 |
22.01.2024 | 40,20 | 40,68 | 40,20 | 40,68 | 1,80% | - |
19.01.2024 | 39,84 | 39,96 | 39,84 | 39,96 | 0,60% | - |
18.01.2024 | 39,76 | 39,76 | 39,72 | 39,72 | -1,29% | - |
17.01.2024 | 40,68 | 40,68 | 40,24 | 40,24 | -1,85% | - |
16.01.2024 | 41,42 | 41,42 | 41,00 | 41,00 | -0,82% | - |
15.01.2024 | 41,34 | 41,34 | 41,34 | 41,34 | -1,01% | - |
12.01.2024 | 41,04 | 41,76 | 41,04 | 41,76 | 2,40% | - |
11.01.2024 | 40,82 | 40,82 | 40,78 | 40,78 | 0,20% | - |
10.01.2024 | 41,34 | 41,34 | 40,70 | 40,70 | -1,50% | - |
09.01.2024 | 41,66 | 41,66 | 41,32 | 41,32 | 0,15% | - |
08.01.2024 | 42,38 | 42,38 | 41,26 | 41,26 | -0,19% | - |
05.01.2024 | 41,56 | 41,56 | 41,34 | 41,34 | -2,08% | - |
04.01.2024 | 42,22 | 42,22 | 42,22 | 42,22 | -1,03% | - |
03.01.2024 | 42,94 | 42,94 | 42,66 | 42,66 | -0,47% | - |
02.01.2024 | 42,86 | 42,86 | 42,86 | 42,86 | -0,79% | - |
29.12.2023 | 43,20 | 43,20 | 43,20 | 43,20 | -0,69% | - |
28.12.2023 | 43,50 | 43,50 | 43,50 | 43,50 | -1,67% | - |
27.12.2023 | 44,24 | 44,24 | 44,24 | 44,24 | 1,70% | - |
22.12.2023 | 43,50 | 43,50 | 43,50 | 43,50 | -0,23% | - |
21.12.2023 | 43,60 | 43,60 | 43,60 | 43,60 | -0,95% | - |
20.12.2023 | 44,02 | 44,02 | 44,02 | 44,02 | 2,90% | - |
19.12.2023 | 42,78 | 42,78 | 42,78 | 42,78 | 1,52% | - |
18.12.2023 | 42,14 | 42,14 | 42,14 | 42,14 | 2,18% | - |
15.12.2023 | 41,24 | 41,24 | 41,24 | 41,24 | 2,33% | - |
14.12.2023 | 40,30 | 40,30 | 40,30 | 40,30 | 2,08% | - |
13.12.2023 | 39,48 | 39,48 | 39,48 | 39,48 | -1,84% | - |
12.12.2023 | 40,22 | 40,22 | 40,22 | 40,22 | 1,51% | - |
11.12.2023 | 39,54 | 39,62 | 39,54 | 39,62 | -0,35% | 360,00 |
08.12.2023 | 38,90 | 39,76 | 38,90 | 39,76 | 1,79% | - |
07.12.2023 | 38,98 | 39,06 | 38,98 | 39,06 | -1,51% | - |
06.12.2023 | 39,12 | 39,66 | 39,12 | 39,66 | 0,76% | - |
05.12.2023 | 39,76 | 39,76 | 39,36 | 39,36 | -0,71% | - |
04.12.2023 | 39,46 | 39,64 | 39,46 | 39,64 | 1,59% | - |
01.12.2023 | 39,02 | 39,02 | 39,02 | 39,02 | 0,15% | - |
30.11.2023 | 38,74 | 38,96 | 38,74 | 38,96 | 0,83% | - |
29.11.2023 | 37,98 | 38,64 | 37,98 | 38,64 | 2,33% | - |
28.11.2023 | 38,06 | 38,06 | 37,76 | 37,76 | -2,53% | - |
27.11.2023 | 38,74 | 38,74 | 38,74 | 38,74 | -0,97% | - |
24.11.2023 | 38,78 | 39,12 | 38,58 | 39,12 | -0,76% | 150,00 |
23.11.2023 | 39,72 | 39,72 | 39,42 | 39,42 | 0,00% | 130,00 |
22.11.2023 | 40,04 | 40,04 | 39,42 | 39,42 | -0,90% | - |
21.11.2023 | 40,50 | 40,50 | 39,78 | 39,78 | -2,31% | - |
20.11.2023 | 40,08 | 40,72 | 40,08 | 40,72 | 1,14% | - |
17.11.2023 | 40,10 | 40,26 | 40,10 | 40,26 | -2,71% | - |
16.11.2023 | 41,38 | 41,38 | 41,38 | 41,38 | -0,58% | - |
15.11.2023 | 41,08 | 41,62 | 41,08 | 41,62 | 3,89% | - |
14.11.2023 | 39,40 | 40,06 | 39,40 | 40,06 | 1,42% | - |
13.11.2023 | 39,32 | 39,50 | 39,32 | 39,50 | 1,86% | - |
10.11.2023 | 38,78 | 38,78 | 38,78 | 38,78 | -0,46% | - |
09.11.2023 | 38,64 | 38,96 | 38,64 | 38,96 | 0,26% | - |
08.11.2023 | 38,74 | 38,86 | 38,74 | 38,86 | -1,87% | - |
07.11.2023 | 40,26 | 40,26 | 39,60 | 39,60 | -1,93% | - |