Börse:
19,300€
Echtzeit-Aktienkurs America Movil S.A.B. de C.V. (ADRs)
Bid:
19,300€
Ask:
19,300€
Aktienkurse zur America Movil S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 19,50 | 19,80 | 19,25 | 19,70 | 0,77% | - |
| 30.06.2022 | 19,35 | 19,70 | 19,25 | 19,55 | 0,26% | - |
| 29.06.2022 | 19,10 | 19,80 | 19,10 | 19,50 | 0,52% | - |
| 28.06.2022 | 19,25 | 19,70 | 19,20 | 19,40 | 0,52% | - |
| 27.06.2022 | 19,45 | 19,50 | 19,10 | 19,30 | -1,03% | - |
| 24.06.2022 | 18,60 | 19,60 | 18,55 | 19,50 | 4,84% | - |
| 23.06.2022 | 18,55 | 18,90 | 18,50 | 18,60 | 0,00% | - |
| 22.06.2022 | 18,40 | 18,75 | 18,40 | 18,60 | -1,06% | - |
| 21.06.2022 | 18,20 | 18,90 | 18,20 | 18,80 | 1,35% | - |
| 20.06.2022 | 18,45 | 18,55 | 18,40 | 18,55 | 0,27% | - |
| 17.06.2022 | 18,35 | 18,70 | 18,30 | 18,50 | 1,65% | - |
| 16.06.2022 | 18,65 | 18,75 | 18,00 | 18,20 | -2,15% | - |
| 15.06.2022 | 18,45 | 18,90 | 18,30 | 18,60 | 0,00% | - |
| 14.06.2022 | 18,45 | 18,60 | 18,20 | 18,60 | 1,09% | - |
| 13.06.2022 | 18,40 | 18,55 | 18,20 | 18,40 | -0,54% | - |
| 10.06.2022 | 18,20 | 18,70 | 18,20 | 18,50 | -0,54% | - |
| 09.06.2022 | 18,70 | 18,90 | 18,45 | 18,60 | -1,06% | - |
| 08.06.2022 | 18,95 | 18,95 | 18,50 | 18,80 | -1,05% | - |
| 07.06.2022 | 19,05 | 19,10 | 18,50 | 19,00 | -0,26% | 5.000,00 |
| 06.06.2022 | 19,45 | 19,60 | 19,00 | 19,05 | -2,31% | - |
| 03.06.2022 | 19,30 | 19,75 | 19,25 | 19,50 | -1,02% | - |
| 02.06.2022 | 20,00 | 20,00 | 19,45 | 19,70 | -1,50% | - |
| 01.06.2022 | 20,00 | 20,05 | 19,85 | 20,00 | 0,00% | - |
| 31.05.2022 | 20,60 | 21,10 | 19,45 | 20,00 | -4,76% | - |
| 30.05.2022 | 21,00 | 21,20 | 21,00 | 21,00 | -0,47% | - |
| 27.05.2022 | 20,80 | 21,20 | 20,70 | 21,10 | 0,96% | - |
| 26.05.2022 | 20,80 | 21,00 | 20,50 | 20,90 | 0,48% | - |
| 25.05.2022 | 20,00 | 20,80 | 20,00 | 20,80 | 2,46% | - |
| 24.05.2022 | 20,00 | 20,40 | 19,90 | 20,30 | 0,50% | - |
| 23.05.2022 | 20,25 | 20,40 | 19,95 | 20,20 | 0,25% | - |
| 20.05.2022 | 19,50 | 20,30 | 19,50 | 20,15 | 1,51% | - |
| 19.05.2022 | 19,30 | 19,90 | 19,10 | 19,85 | 2,32% | - |
| 18.05.2022 | 19,00 | 19,55 | 18,60 | 19,40 | 2,11% | - |
| 17.05.2022 | 18,55 | 19,10 | 18,35 | 19,00 | 2,43% | - |
| 16.05.2022 | 18,45 | 18,80 | 18,35 | 18,55 | -0,27% | - |
| 13.05.2022 | 18,80 | 19,30 | 18,20 | 18,60 | -2,62% | - |
| 12.05.2022 | 18,35 | 19,15 | 18,20 | 19,10 | 3,80% | - |
| 11.05.2022 | 17,50 | 18,60 | 17,50 | 18,40 | 2,79% | - |
| 10.05.2022 | 17,65 | 17,90 | 17,35 | 17,90 | 1,99% | - |
| 09.05.2022 | 17,75 | 17,80 | 17,25 | 17,55 | -1,13% | - |
| 06.05.2022 | 18,30 | 18,30 | 17,65 | 17,75 | -2,47% | 150,00 |
| 05.05.2022 | 18,70 | 18,75 | 18,15 | 18,20 | -2,67% | - |
| 04.05.2022 | 18,40 | 18,80 | 17,85 | 18,70 | 1,63% | - |
| 03.05.2022 | 18,55 | 18,55 | 18,20 | 18,40 | -0,54% | - |
| 02.05.2022 | 18,55 | 18,65 | 18,20 | 18,50 | 0,54% | - |
| 29.04.2022 | 19,35 | 19,60 | 18,35 | 18,40 | -5,15% | - |
| 28.04.2022 | 19,55 | 19,65 | 18,50 | 19,40 | 0,00% | - |
| 27.04.2022 | 19,85 | 20,05 | 19,30 | 19,40 | -1,52% | - |
| 26.04.2022 | 19,85 | 20,05 | 19,55 | 19,70 | -0,51% | - |
| 25.04.2022 | 19,60 | 19,85 | 19,40 | 19,80 | 1,02% | - |
| 22.04.2022 | 19,60 | 19,90 | 19,50 | 19,60 | 0,00% | - |
| 21.04.2022 | 19,60 | 20,05 | 19,60 | 19,60 | -1,01% | - |
| 20.04.2022 | 20,50 | 20,50 | 19,80 | 19,80 | -2,94% | - |
| 19.04.2022 | 20,40 | 20,70 | 20,40 | 20,40 | -0,97% | - |
| 14.04.2022 | 20,20 | 20,80 | 20,20 | 20,60 | 0,49% | - |
| 13.04.2022 | 20,00 | 20,70 | 20,00 | 20,50 | 0,99% | - |
| 12.04.2022 | 20,10 | 20,50 | 20,10 | 20,30 | 1,00% | 50,00 |
| 11.04.2022 | 19,80 | 20,25 | 19,80 | 20,10 | -0,50% | - |
| 08.04.2022 | 20,10 | 20,30 | 20,05 | 20,20 | 0,50% | - |
| 07.04.2022 | 19,65 | 20,30 | 19,55 | 20,10 | 2,03% | - |
| 06.04.2022 | 19,70 | 19,90 | 19,60 | 19,70 | 0,25% | - |
| 05.04.2022 | 19,85 | 20,05 | 19,35 | 19,65 | -0,76% | - |
| 04.04.2022 | 19,85 | 20,05 | 19,65 | 19,80 | 0,00% | - |
| 01.04.2022 | 19,20 | 19,80 | 19,10 | 19,80 | 3,66% | - |
| 31.03.2022 | 18,50 | 19,25 | 18,50 | 19,10 | 1,87% | - |
| 30.03.2022 | 18,70 | 18,90 | 18,30 | 18,75 | 0,27% | - |
| 29.03.2022 | 18,85 | 18,90 | 18,40 | 18,70 | -0,27% | - |
| 28.03.2022 | 19,10 | 19,15 | 18,65 | 18,75 | -0,53% | - |
| 25.03.2022 | 18,60 | 19,10 | 18,60 | 18,85 | 0,27% | - |
| 24.03.2022 | 18,40 | 19,00 | 18,40 | 18,80 | 1,08% | - |
| 23.03.2022 | 18,60 | 18,95 | 18,55 | 18,60 | 1,64% | - |
| 22.03.2022 | 18,15 | 18,70 | 18,05 | 18,30 | 1,39% | - |
| 21.03.2022 | 18,10 | 18,25 | 17,85 | 18,05 | -1,37% | - |
| 18.03.2022 | 17,85 | 18,30 | 17,45 | 18,30 | 3,10% | - |
| 17.03.2022 | 17,65 | 18,00 | 17,30 | 17,75 | 1,43% | - |
| 16.03.2022 | 17,45 | 17,80 | 17,25 | 17,50 | 5,11% | - |
| 15.03.2022 | 16,80 | 17,45 | 16,65 | 16,65 | -2,63% | - |
| 14.03.2022 | 17,45 | 17,60 | 17,05 | 17,10 | -1,72% | - |
| 11.03.2022 | 17,25 | 17,50 | 17,25 | 17,40 | 0,58% | - |
| 10.03.2022 | 17,25 | 17,35 | 17,05 | 17,30 | 0,58% | - |
| 09.03.2022 | 17,20 | 17,30 | 17,00 | 17,20 | 0,29% | - |
| 08.03.2022 | 16,65 | 17,40 | 16,50 | 17,15 | 2,69% | - |
| 07.03.2022 | 16,70 | 17,00 | 16,60 | 16,70 | -1,18% | - |
| 04.03.2022 | 16,85 | 17,00 | 16,60 | 16,90 | 0,30% | - |
| 03.03.2022 | 16,60 | 17,10 | 16,60 | 16,85 | 0,90% | - |
| 02.03.2022 | 16,45 | 16,80 | 16,40 | 16,70 | 1,83% | - |
| 01.03.2022 | 16,20 | 16,50 | 16,05 | 16,40 | 1,55% | - |
| 28.02.2022 | 16,00 | 16,15 | 15,55 | 16,15 | 0,62% | - |
| 25.02.2022 | 15,85 | 16,15 | 15,70 | 16,05 | 1,58% | - |
| 24.02.2022 | 15,70 | 16,00 | 15,35 | 15,80 | -0,63% | - |
| 23.02.2022 | 16,25 | 16,35 | 15,70 | 15,90 | -1,85% | - |
| 22.02.2022 | 16,00 | 16,30 | 15,80 | 16,20 | 1,89% | - |
| 21.02.2022 | 15,90 | 16,15 | 15,90 | 15,90 | -1,55% | - |
| 18.02.2022 | 16,25 | 16,30 | 16,10 | 16,15 | -0,31% | - |
| 17.02.2022 | 16,65 | 16,70 | 16,15 | 16,20 | -2,70% | - |
| 16.02.2022 | 16,55 | 16,75 | 16,40 | 16,65 | 0,91% | - |
| 15.02.2022 | 16,40 | 16,65 | 16,35 | 16,50 | 0,61% | - |
| 14.02.2022 | 16,45 | 16,50 | 16,30 | 16,40 | -0,30% | - |
| 11.02.2022 | 15,90 | 16,50 | 15,85 | 16,45 | 3,79% | - |
| 10.02.2022 | 16,65 | 16,70 | 15,80 | 15,85 | -4,80% | - |