Echtzeit-Aktienkurs Mexico Equity and Income Fund
Bid:
Ask:
Aktienkurse zur Mexico Equity and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 9,46 | 9,96 | 9,13 | 9,36 | -0,74% | - |
| 25.02.2021 | 9,47 | 9,94 | 9,35 | 9,43 | -2,58% | - |
| 24.02.2021 | 9,73 | 9,95 | 9,43 | 9,68 | -0,82% | - |
| 23.02.2021 | 9,48 | 10,01 | 9,29 | 9,76 | 5,86% | - |
| 22.02.2021 | 8,96 | 9,22 | 8,96 | 9,22 | -0,49% | - |
| 19.02.2021 | 9,63 | 9,93 | 9,26 | 9,26 | -3,14% | - |
| 18.02.2021 | 9,48 | 9,60 | 9,32 | 9,56 | -3,97% | - |
| 17.02.2021 | 9,63 | 10,31 | 9,35 | 9,96 | 2,58% | - |
| 16.02.2021 | 9,61 | 9,96 | 9,61 | 9,71 | -0,15% | - |
| 12.02.2021 | 9,90 | 9,97 | 9,48 | 9,72 | 3,35% | - |
| 11.02.2021 | 9,75 | 9,99 | 9,16 | 9,41 | -2,64% | - |
| 10.02.2021 | 9,60 | 10,00 | 9,49 | 9,66 | -0,05% | - |
| 09.02.2021 | 9,68 | 9,96 | 9,40 | 9,67 | 1,10% | - |
| 08.02.2021 | 9,92 | 9,92 | 9,52 | 9,56 | -0,42% | - |
| 05.02.2021 | 9,60 | 9,81 | 9,35 | 9,60 | 1,16% | - |
| 04.02.2021 | 9,43 | 9,72 | 9,34 | 9,49 | 0,48% | - |
| 03.02.2021 | 9,31 | 9,70 | 9,23 | 9,45 | 1,40% | - |
| 02.02.2021 | 9,53 | 10,00 | 9,10 | 9,32 | 0,76% | - |
| 01.02.2021 | 9,19 | 9,51 | 8,98 | 9,25 | 2,10% | - |
| 29.01.2021 | 9,57 | 10,19 | 8,85 | 9,06 | -5,18% | - |
| 28.01.2021 | 9,32 | 9,78 | 9,30 | 9,55 | -1,39% | - |
| 27.01.2021 | 9,57 | 9,71 | 9,47 | 9,69 | -1,68% | - |
| 26.01.2021 | 9,87 | 10,17 | 9,54 | 9,85 | -2,62% | - |
| 25.01.2021 | 9,86 | 10,12 | 9,73 | 10,12 | 2,95% | - |
| 22.01.2021 | 0,00 | 10,58 | 0,00 | 9,83 | -2,04% | - |
| 21.01.2021 | 10,11 | 10,38 | 9,78 | 10,03 | -0,15% | - |
| 20.01.2021 | 10,33 | 10,43 | 10,03 | 10,05 | -2,38% | - |
| 19.01.2021 | 10,62 | 11,13 | 9,87 | 10,29 | 5,21% | - |
| 15.01.2021 | 10,01 | 10,50 | 9,71 | 9,78 | -2,00% | - |
| 14.01.2021 | 9,93 | 10,17 | 9,66 | 9,98 | 0,81% | - |
| 13.01.2021 | 9,72 | 10,27 | 9,63 | 9,90 | -0,90% | - |
| 12.01.2021 | 10,01 | 10,27 | 9,75 | 9,99 | -2,11% | - |
| 11.01.2021 | 10,59 | 10,59 | 9,94 | 10,21 | 1,85% | - |
| 08.01.2021 | 10,20 | 10,32 | 9,76 | 10,02 | 0,00% | - |
| 07.01.2021 | 10,47 | 11,06 | 9,76 | 10,02 | -0,30% | - |
| 06.01.2021 | 10,25 | 10,26 | 0,00 | 10,05 | 1,98% | - |
| 05.01.2021 | 9,88 | 10,18 | 9,60 | 9,86 | 0,00% | - |
| 04.01.2021 | 9,94 | 10,17 | 9,67 | 9,86 | 0,72% | - |
| 31.12.2020 | 9,73 | 9,81 | 9,73 | 9,79 | -0,76% | - |
| 30.12.2020 | 9,87 | 9,87 | 9,84 | 9,86 | 0,66% | - |
| 29.12.2020 | 9,60 | 9,80 | 9,15 | 9,80 | 0,51% | - |
| 28.12.2020 | 9,54 | 9,75 | 9,54 | 9,75 | 19,50% | - |
| 24.12.2020 | 9,55 | 10,05 | 8,16 | 8,16 | -16,06% | - |
| 23.12.2020 | 9,49 | 9,73 | 9,49 | 9,72 | 3,41% | - |
| 22.12.2020 | 9,47 | 9,63 | 9,12 | 9,40 | -2,74% | - |
| 21.12.2020 | 9,65 | 9,76 | 9,35 | 9,66 | -1,02% | - |
| 18.12.2020 | 9,79 | 9,82 | 9,76 | 9,76 | -1,11% | - |
| 17.12.2020 | 9,80 | 9,90 | 9,63 | 9,87 | 1,33% | - |
| 16.12.2020 | 9,87 | 9,87 | 9,54 | 9,74 | 0,46% | - |
| 15.12.2020 | 9,52 | 9,79 | 9,32 | 9,70 | -0,05% | - |
| 14.12.2020 | 9,74 | 9,79 | 9,52 | 9,70 | -0,21% | - |
| 11.12.2020 | 9,82 | 10,24 | 9,49 | 9,72 | -0,92% | - |
| 10.12.2020 | 9,78 | 9,82 | 9,54 | 9,81 | 0,72% | - |
| 09.12.2020 | 9,74 | 9,75 | 9,74 | 9,74 | 0,05% | - |
| 08.12.2020 | 9,82 | 2.149,71 | 8,16 | 9,74 | 1,51% | - |
| 07.12.2020 | 9,72 | 9,73 | 9,38 | 9,59 | 1,00% | - |
| 04.12.2020 | 9,72 | 9,75 | 9,50 | 9,50 | -1,30% | - |
| 03.12.2020 | 9,55 | 9,78 | 9,34 | 9,62 | -99,55% | - |
| 02.12.2020 | 9,58 | 2.151,56 | 9,58 | 2.151,56 | 22.740,34% | - |
| 01.12.2020 | 9,11 | 9,64 | 9,11 | 9,42 | 2,61% | - |
| 30.11.2020 | 9,32 | 9,37 | 8,90 | 9,18 | -1,02% | - |
| 27.11.2020 | 9,34 | 9,63 | 9,06 | 9,28 | -0,05% | - |
| 25.11.2020 | 9,26 | 9,52 | 9,07 | 9,28 | -1,28% | - |
| 24.11.2020 | 9,32 | 9,60 | 9,09 | 9,40 | 2,17% | - |
| 23.11.2020 | 9,11 | 9,20 | 8,92 | 9,20 | 3,90% | - |
| 20.11.2020 | 9,03 | 9,49 | 8,85 | 8,86 | -3,38% | - |
| 19.11.2020 | 8,87 | 9,18 | 8,87 | 9,17 | 0,38% | - |
| 18.11.2020 | 9,10 | 9,37 | 8,87 | 9,13 | 1,16% | - |
| 17.11.2020 | 8,94 | 9,05 | 8,73 | 9,03 | -0,55% | - |
| 16.11.2020 | 9,17 | 9,17 | 8,83 | 9,08 | 3,30% | - |
| 13.11.2020 | 8,77 | 8,80 | 8,58 | 8,79 | 0,80% | - |
| 12.11.2020 | 8,81 | 9,03 | 8,55 | 8,72 | -1,36% | - |
| 11.11.2020 | 8,65 | 9,31 | 8,55 | 8,84 | 0,80% | - |
| 10.11.2020 | 8,66 | 8,96 | 0,00 | 8,77 | -0,74% | - |
| 09.11.2020 | 8,89 | 9,07 | 8,66 | 8,83 | 4,99% | - |
| 06.11.2020 | 8,53 | 8,89 | 8,14 | 8,41 | 0,54% | - |
| 05.11.2020 | 7,85 | 8,37 | 7,85 | 8,37 | 5,49% | - |
| 04.11.2020 | 8,14 | 8,68 | 7,75 | 7,93 | 1,28% | - |
| 03.11.2020 | 7,87 | 7,92 | 7,46 | 7,83 | 0,58% | - |
| 02.11.2020 | 7,85 | 7,89 | 7,61 | 7,79 | -0,19% | - |
| 30.10.2020 | 7,97 | 7,98 | 0,00 | 7,80 | 0,19% | - |
| 29.10.2020 | 7,91 | 7,93 | 7,63 | 7,79 | -1,46% | - |
| 28.10.2020 | 7,90 | 8,08 | 7,78 | 7,90 | -3,01% | - |
| 27.10.2020 | 8,34 | 8,51 | 7,94 | 8,15 | -1,87% | - |
| 26.10.2020 | 8,32 | 8,56 | 8,30 | 8,30 | -0,78% | - |
| 23.10.2020 | 8,38 | 8,38 | 8,18 | 8,37 | -2,28% | - |
| 22.10.2020 | 8,36 | 8,56 | 8,17 | 8,56 | 2,45% | - |
| 21.10.2020 | 8,33 | 8,36 | 8,15 | 8,36 | 0,66% | - |
| 20.10.2020 | 8,21 | 8,45 | 7,98 | 8,30 | 3,75% | - |
| 19.10.2020 | 0,00 | 8,37 | 0,00 | 8,00 | -0,56% | - |
| 16.10.2020 | 8,26 | 8,27 | 8,05 | 8,05 | 2,29% | - |
| 15.10.2020 | 8,12 | 8,30 | 7,86 | 7,87 | -1,75% | - |
| 14.10.2020 | 8,15 | 8,37 | 7,97 | 8,01 | -3,20% | - |
| 13.10.2020 | 8,12 | 8,49 | 8,05 | 8,27 | 0,18% | - |
| 12.10.2020 | 8,38 | 8,38 | 8,24 | 8,26 | -0,12% | - |
| 09.10.2020 | 8,63 | 8,63 | 0,00 | 8,27 | 1,79% | - |
| 08.10.2020 | 8,12 | 8,59 | 7,84 | 8,12 | 1,95% | - |
| 07.10.2020 | 7,96 | 8,26 | 7,72 | 7,97 | 2,12% | - |
| 06.10.2020 | 7,93 | 8,26 | 7,67 | 7,80 | 0,58% | - |
| 05.10.2020 | 8,26 | 8,26 | 7,74 | 7,76 | 1,51% | - |