Echtzeit-Aktienkurs Mexico Fund
Bid:
Ask:
Aktienkurse zur Mexico Fund Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 13,06 | 13,44 | 12,75 | 13,11 | 0,61% | - |
25.02.2021 | 0,00 | 13,79 | 0,00 | 13,03 | -1,10% | - |
24.02.2021 | 13,58 | 13,58 | 13,17 | 13,17 | -3,66% | - |
23.02.2021 | 13,21 | 13,67 | 12,92 | 13,67 | 6,88% | - |
22.02.2021 | 13,39 | 13,56 | 12,79 | 12,79 | -4,19% | - |
19.02.2021 | 13,04 | 13,88 | 12,97 | 13,35 | -0,48% | - |
18.02.2021 | 13,44 | 13,89 | 12,73 | 13,42 | -3,42% | - |
16.02.2021 | 13,92 | 14,28 | 13,24 | 13,89 | 1,80% | - |
12.02.2021 | 13,65 | 14,10 | 13,24 | 13,65 | -1,12% | - |
11.02.2021 | 13,83 | 14,02 | 0,00 | 13,80 | 1,21% | - |
10.02.2021 | 13,64 | 14,05 | 0,00 | 13,64 | -0,47% | - |
09.02.2021 | 14,43 | 14,43 | 13,17 | 13,70 | 1,26% | - |
08.02.2021 | 13,64 | 13,85 | 13,13 | 13,53 | -2,28% | - |
05.02.2021 | 0,00 | 14,12 | 0,00 | 13,85 | 3,63% | - |
04.02.2021 | 13,37 | 13,63 | 12,91 | 13,36 | 0,04% | - |
03.02.2021 | 13,38 | 13,68 | 13,32 | 13,36 | -0,30% | - |
02.02.2021 | 13,40 | 13,66 | 12,88 | 13,40 | 0,00% | - |
01.02.2021 | 13,65 | 14,17 | 12,89 | 13,40 | 2,84% | - |
29.01.2021 | 13,23 | 13,52 | 0,00 | 13,03 | -3,45% | - |
28.01.2021 | 13,36 | 13,84 | 13,13 | 13,49 | 0,56% | - |
27.01.2021 | 13,40 | 13,50 | 13,06 | 13,42 | -3,59% | - |
26.01.2021 | 13,83 | 13,92 | 13,79 | 13,92 | 1,16% | - |
25.01.2021 | 13,25 | 14,12 | 13,25 | 13,76 | -0,33% | - |
22.01.2021 | 0,00 | 13,86 | 0,00 | 13,80 | -1,36% | - |
21.01.2021 | 13,69 | 13,99 | 13,69 | 13,99 | -0,53% | - |
20.01.2021 | 14,13 | 14,48 | 13,71 | 14,07 | -0,21% | - |
19.01.2021 | 14,19 | 14,55 | 13,90 | 14,10 | 2,47% | - |
15.01.2021 | 13,69 | 14,41 | 13,69 | 13,76 | -3,47% | - |
14.01.2021 | 14,14 | 14,51 | 13,82 | 14,25 | 0,71% | - |
13.01.2021 | 14,13 | 14,53 | 13,81 | 14,15 | -0,39% | - |
12.01.2021 | 14,15 | 14,70 | 13,83 | 14,21 | 3,12% | - |
11.01.2021 | 14,15 | 14,85 | 13,70 | 13,78 | -3,60% | - |
08.01.2021 | 14,23 | 14,61 | 14,19 | 14,29 | 1,49% | - |
07.01.2021 | 14,10 | 14,41 | 13,66 | 14,08 | -0,46% | - |
06.01.2021 | 0,00 | 14,62 | 0,00 | 14,15 | 2,35% | - |
05.01.2021 | 13,35 | 14,23 | 13,35 | 13,82 | -0,18% | - |
04.01.2021 | 14,01 | 14,01 | 13,81 | 13,85 | 0,69% | - |
31.12.2020 | 13,77 | 13,77 | 13,74 | 13,75 | -0,65% | - |
30.12.2020 | 13,83 | 13,85 | 13,37 | 13,84 | 0,73% | - |
29.12.2020 | 13,64 | 14,07 | 13,27 | 13,74 | 1,18% | - |
28.12.2020 | 13,58 | 13,58 | 13,58 | 13,58 | -5,89% | - |
24.12.2020 | 13,43 | 14,43 | 12,00 | 14,43 | 7,61% | - |
23.12.2020 | 13,30 | 13,43 | 13,30 | 13,41 | 2,33% | - |
22.12.2020 | 13,26 | 13,56 | 13,11 | 13,11 | -3,96% | - |
21.12.2020 | 13,32 | 13,65 | 13,03 | 13,65 | 0,92% | - |
18.12.2020 | 13,79 | 14,15 | 13,23 | 13,52 | -1,99% | - |
17.12.2020 | 13,73 | 13,91 | 13,72 | 13,80 | 1,62% | - |
16.12.2020 | 13,63 | 13,65 | 13,22 | 13,58 | 0,33% | - |
15.12.2020 | 13,44 | 13,63 | 13,24 | 13,53 | 0,41% | - |
14.12.2020 | 13,49 | 13,58 | 13,48 | 13,48 | -0,41% | - |
11.12.2020 | 13,34 | 13,61 | 13,14 | 13,53 | -0,66% | - |
10.12.2020 | 13,74 | 13,76 | 13,34 | 13,62 | 0,59% | - |
09.12.2020 | 13,58 | 13,93 | 13,48 | 13,54 | -7,07% | - |
08.12.2020 | 13,61 | 14,78 | 11,21 | 14,57 | 7,49% | - |
07.12.2020 | 13,49 | 13,62 | 13,49 | 13,56 | -0,29% | - |
04.12.2020 | 13,74 | 13,81 | 13,56 | 13,60 | 0,48% | - |
03.12.2020 | 13,54 | 13,60 | 13,46 | 13,53 | -3,15% | - |
02.12.2020 | 13,19 | 14,35 | 12,87 | 13,97 | 5,59% | - |
01.12.2020 | 13,13 | 13,46 | 12,94 | 13,23 | 6,35% | - |
30.11.2020 | 12,69 | 13,09 | 12,38 | 12,44 | -2,74% | - |
27.11.2020 | 12,86 | 12,88 | 12,52 | 12,79 | -2,70% | - |
25.11.2020 | 12,81 | 13,15 | 12,19 | 13,15 | 2,22% | - |
24.11.2020 | 12,82 | 13,20 | 12,49 | 12,86 | 1,46% | - |
23.11.2020 | 12,70 | 13,00 | 12,68 | 12,68 | -0,08% | - |
20.11.2020 | 12,88 | 12,88 | 12,55 | 12,69 | 3,05% | - |
19.11.2020 | 12,61 | 12,64 | 12,31 | 12,31 | -1,72% | - |
18.11.2020 | 12,45 | 12,58 | 12,17 | 12,53 | 2,04% | - |
17.11.2020 | 12,15 | 12,60 | 11,83 | 12,28 | 1,61% | - |
16.11.2020 | 12,29 | 12,59 | 12,01 | 12,08 | 1,26% | - |
13.11.2020 | 11,69 | 12,23 | 11,26 | 11,93 | 1,66% | - |
12.11.2020 | 11,79 | 12,11 | 11,53 | 11,74 | -0,80% | - |
11.11.2020 | 11,74 | 12,19 | 0,00 | 11,83 | -0,50% | - |
10.11.2020 | 0,00 | 12,54 | 0,00 | 11,89 | 1,06% | - |
09.11.2020 | 11,90 | 11,94 | 11,31 | 11,77 | 4,53% | - |
06.11.2020 | 11,17 | 11,62 | 11,01 | 11,26 | 0,76% | - |
05.11.2020 | 10,99 | 11,32 | 10,71 | 11,17 | 3,81% | - |
04.11.2020 | 10,80 | 11,12 | 10,48 | 10,76 | 0,75% | - |
03.11.2020 | 10,71 | 10,97 | 10,40 | 10,68 | 1,71% | - |
02.11.2020 | 11,28 | 11,28 | 10,29 | 10,50 | -0,19% | - |
30.10.2020 | 10,57 | 10,57 | 10,19 | 10,52 | 0,57% | - |
29.10.2020 | 10,40 | 10,96 | 10,27 | 10,46 | -1,97% | - |
28.10.2020 | 10,58 | 10,95 | 10,35 | 10,67 | -1,98% | - |
27.10.2020 | 11,01 | 11,01 | 10,70 | 10,89 | -1,31% | - |
26.10.2020 | 11,09 | 11,10 | 10,79 | 11,03 | 1,24% | - |
23.10.2020 | 11,16 | 11,23 | 10,90 | 10,90 | -3,67% | - |
22.10.2020 | 11,08 | 11,31 | 11,03 | 11,31 | 5,41% | - |
21.10.2020 | 11,03 | 11,09 | 10,73 | 10,73 | -1,96% | - |
20.10.2020 | 10,82 | 10,99 | 10,82 | 10,95 | 1,96% | - |
19.10.2020 | 10,90 | 10,90 | 10,71 | 10,74 | 2,04% | - |
16.10.2020 | 10,83 | 10,88 | 10,52 | 10,52 | -2,55% | - |
15.10.2020 | 10,71 | 11,01 | 10,51 | 10,80 | 2,86% | - |
14.10.2020 | 10,69 | 11,02 | 10,49 | 10,50 | -2,28% | - |
13.10.2020 | 10,59 | 10,84 | 10,55 | 10,74 | -0,88% | - |
12.10.2020 | 10,88 | 10,99 | 10,84 | 10,84 | -0,96% | - |
09.10.2020 | 10,98 | 11,00 | 10,65 | 10,94 | 1,11% | - |
08.10.2020 | 10,57 | 10,82 | 10,57 | 10,82 | 2,95% | - |
07.10.2020 | 10,51 | 10,71 | 10,20 | 10,51 | 1,30% | - |
06.10.2020 | 10,39 | 10,51 | 10,15 | 10,38 | -0,57% | - |
05.10.2020 | 10,50 | 10,51 | 10,40 | 10,44 | 1,31% | - |
02.10.2020 | 10,24 | 10,49 | 10,15 | 10,30 | 0,98% | - |