8,440$
0,60%
Echtzeit-Aktienkurs Mexico Equity and Income Fund
Bid:
Ask:
Aktienkurse zur Mexico Equity and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 11,05 | 11,10 | 10,95 | 11,05 | 0,41% | 14.294,00 |
| 02.05.2024 | 11,01 | 11,04 | 10,96 | 11,00 | 0,82% | 8.550,00 |
| 01.05.2024 | 10,99 | 11,00 | 10,75 | 10,91 | -1,27% | 13.073,00 |
| 29.04.2024 | 11,05 | 11,05 | 11,05 | 11,05 | 0,18% | 2.268,00 |
| 26.04.2024 | 10,90 | 11,07 | 10,84 | 11,03 | 1,18% | 9.395,00 |
| 25.04.2024 | 10,82 | 10,90 | 10,82 | 10,90 | -0,50% | 2.285,00 |
| 24.04.2024 | 10,94 | 11,03 | 10,94 | 10,96 | -0,40% | 4.396,00 |
| 23.04.2024 | 10,89 | 11,00 | 10,89 | 11,00 | 2,28% | 905,00 |
| 22.04.2024 | 10,70 | 10,76 | 10,70 | 10,76 | 0,80% | 1.771,00 |
| 19.04.2024 | 10,65 | 10,67 | 10,61 | 10,67 | -0,51% | 4.340,00 |
| 18.04.2024 | 10,74 | 10,74 | 10,73 | 10,73 | -0,14% | 606,00 |
| 17.04.2024 | 10,96 | 10,96 | 10,74 | 10,74 | -0,09% | 4.640,00 |
| 16.04.2024 | 11,03 | 11,03 | 10,75 | 10,75 | -2,27% | 4.060,00 |
| 15.04.2024 | 11,10 | 11,20 | 10,98 | 11,00 | -3,08% | 3.545,00 |
| 11.04.2024 | 11,44 | 11,44 | 11,35 | 11,35 | 0,18% | 629,00 |
| 10.04.2024 | 11,42 | 11,42 | 11,28 | 11,33 | -1,31% | 3.109,00 |
| 09.04.2024 | 11,63 | 11,63 | 11,48 | 11,48 | -0,61% | 2.371,00 |
| 05.04.2024 | 11,41 | 11,61 | 11,41 | 11,55 | 0,26% | 4.076,00 |
| 04.04.2024 | 11,38 | 11,58 | 11,37 | 11,52 | 0,13% | 4.772,00 |
| 03.04.2024 | 11,52 | 11,56 | 11,51 | 11,51 | 0,13% | 1.779,00 |
| 02.04.2024 | 11,55 | 11,55 | 11,48 | 11,49 | 0,02% | 5.667,00 |
| 01.04.2024 | 11,56 | 11,56 | 11,45 | 11,49 | -0,62% | 2.811,00 |
| 28.03.2024 | 11,56 | 11,63 | 11,55 | 11,56 | -0,26% | 23.592,00 |
| 27.03.2024 | 11,54 | 11,59 | 11,53 | 11,59 | 0,61% | 5.186,00 |
| 26.03.2024 | 11,41 | 11,52 | 11,41 | 11,52 | 1,00% | 4.731,00 |
| 25.03.2024 | 11,33 | 11,41 | 11,30 | 11,41 | 0,67% | 3.591,00 |
| 22.03.2024 | 11,31 | 11,33 | 11,30 | 11,33 | -0,04% | 2.579,00 |
| 21.03.2024 | 11,29 | 11,34 | 11,29 | 11,34 | -0,57% | 1.561,00 |
| 20.03.2024 | 11,26 | 11,40 | 11,24 | 11,40 | 1,79% | 12.417,00 |
| 19.03.2024 | 11,21 | 11,22 | 11,20 | 11,20 | -1,32% | 514,00 |
| 18.03.2024 | 11,36 | 11,39 | 11,32 | 11,35 | -0,26% | 10.491,00 |
| 15.03.2024 | 11,42 | 11,45 | 11,37 | 11,38 | -0,44% | 5.316,00 |
| 14.03.2024 | 11,35 | 11,47 | 11,34 | 11,43 | 0,35% | 10.553,00 |
| 13.03.2024 | 11,51 | 11,51 | 11,23 | 11,39 | 2,13% | 15.523,00 |
| 12.03.2024 | 11,03 | 11,45 | 11,02 | 11,15 | 0,20% | 20.510,00 |
| 11.03.2024 | 11,05 | 11,32 | 11,05 | 11,13 | 0,27% | 2.027,00 |
| 08.03.2024 | 11,16 | 11,16 | 11,10 | 11,10 | 0,54% | 1.556,00 |
| 07.03.2024 | 11,21 | 11,21 | 11,04 | 11,04 | 0,08% | 1.008,00 |
| 06.03.2024 | 11,04 | 11,14 | 11,03 | 11,03 | 0,01% | 4.029,00 |
| 05.03.2024 | 10,98 | 11,14 | 10,98 | 11,03 | 0,55% | 1.019,00 |
| 04.03.2024 | 11,12 | 11,12 | 10,97 | 10,97 | -0,09% | 7.031,00 |
| 01.03.2024 | 11,18 | 11,18 | 10,98 | 10,98 | 0,18% | 682,00 |
| 29.02.2024 | 10,95 | 11,01 | 10,90 | 10,96 | 0,37% | 2.380,00 |
| 28.02.2024 | 11,20 | 11,20 | 10,91 | 10,92 | -1,27% | 3.377,00 |
| 27.02.2024 | 11,06 | 11,07 | 11,06 | 11,06 | 0,07% | 1.600,00 |
| 26.02.2024 | 11,01 | 11,08 | 11,01 | 11,05 | -0,43% | 7.982,00 |
| 23.02.2024 | 11,13 | 11,13 | 11,10 | 11,10 | -0,45% | 3.533,00 |
| 22.02.2024 | 11,27 | 11,27 | 11,11 | 11,15 | 0,45% | 874,00 |
| 21.02.2024 | 11,17 | 11,19 | 11,10 | 11,10 | -0,89% | 3.361,00 |
| 20.02.2024 | 11,32 | 11,32 | 11,20 | 11,20 | 0,00% | 2.146,00 |
| 16.02.2024 | 11,30 | 11,30 | 11,20 | 11,20 | 0,36% | 646,00 |
| 15.02.2024 | 11,22 | 11,22 | 11,16 | 11,16 | -0,45% | 393,00 |
| 14.02.2024 | 11,12 | 11,22 | 11,12 | 11,21 | 0,81% | 2.466,00 |
| 13.02.2024 | 11,26 | 11,26 | 11,12 | 11,12 | -1,59% | 3.598,00 |
| 12.02.2024 | 11,30 | 11,30 | 11,30 | 11,30 | 0,62% | 305,00 |
| 09.02.2024 | 11,29 | 11,29 | 11,23 | 11,23 | -0,09% | 2.922,00 |
| 08.02.2024 | 11,32 | 11,32 | 11,22 | 11,24 | -2,14% | 5.317,00 |
| 07.02.2024 | 11,44 | 11,49 | 11,40 | 11,49 | 0,31% | 4.935,00 |
| 06.02.2024 | 11,32 | 11,45 | 11,31 | 11,45 | 2,05% | 11.234,00 |
| 05.02.2024 | 11,16 | 11,22 | 11,10 | 11,22 | -0,53% | 2.589,00 |
| 02.02.2024 | 11,25 | 11,28 | 11,24 | 11,28 | 0,27% | 2.536,00 |
| 01.02.2024 | 11,01 | 11,31 | 11,01 | 11,25 | 1,63% | 2.400,00 |
| 31.01.2024 | 11,16 | 11,16 | 11,00 | 11,07 | 0,00% | 11.722,00 |
| 30.01.2024 | 10,92 | 11,09 | 10,92 | 11,07 | 0,73% | 8.743,00 |
| 29.01.2024 | 11,06 | 11,06 | 10,90 | 10,99 | -0,40% | 3.583,00 |
| 26.01.2024 | 10,99 | 11,03 | 10,97 | 11,03 | 1,42% | 3.866,00 |
| 25.01.2024 | 10,77 | 10,88 | 10,77 | 10,88 | 1,49% | 2.552,00 |
| 24.01.2024 | 10,99 | 10,99 | 10,72 | 10,72 | 0,19% | 4.336,00 |
| 23.01.2024 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | 202,00 |
| 22.01.2024 | 10,95 | 10,95 | 10,70 | 10,70 | -1,02% | 10.562,00 |
| 19.01.2024 | 10,68 | 10,81 | 10,68 | 10,81 | 1,60% | 2.709,00 |
| 18.01.2024 | 10,84 | 10,84 | 10,64 | 10,64 | 0,57% | 1.553,00 |
| 17.01.2024 | 10,66 | 10,66 | 10,57 | 10,58 | -1,58% | 4.915,00 |
| 16.01.2024 | 10,97 | 10,97 | 10,72 | 10,75 | -2,71% | 10.986,00 |
| 12.01.2024 | 11,10 | 11,14 | 11,00 | 11,05 | 0,36% | 9.655,00 |
| 11.01.2024 | 10,88 | 11,01 | 10,82 | 11,01 | 0,64% | 7.481,00 |
| 10.01.2024 | 10,85 | 11,17 | 10,82 | 10,94 | -0,64% | 26.036,00 |
| 09.01.2024 | 11,20 | 11,20 | 10,88 | 11,01 | -0,90% | 18.133,00 |
| 08.01.2024 | 11,09 | 11,27 | 11,01 | 11,11 | 0,54% | 19.723,00 |
| 05.01.2024 | 11,22 | 11,27 | 11,02 | 11,05 | 0,27% | 6.277,00 |
| 04.01.2024 | 10,83 | 11,11 | 10,81 | 11,02 | 0,64% | 7.738,00 |
| 03.01.2024 | 11,07 | 11,25 | 10,95 | 10,95 | -2,59% | 3.847,00 |
| 02.01.2024 | 11,12 | 11,49 | 11,12 | 11,24 | 0,37% | 3.008,00 |
| 29.12.2023 | 11,37 | 11,37 | 11,16 | 11,20 | -0,18% | 9.118,00 |
| 28.12.2023 | 11,19 | 11,22 | 11,16 | 11,22 | -0,44% | 5.380,00 |
| 27.12.2023 | 11,13 | 11,40 | 11,12 | 11,27 | -1,49% | 8.156,00 |
| 26.12.2023 | 11,50 | 11,51 | 11,42 | 11,44 | 0,44% | 4.401,00 |
| 22.12.2023 | 11,45 | 11,47 | 11,32 | 11,39 | -0,22% | 14.722,00 |
| 21.12.2023 | 11,28 | 11,42 | 11,28 | 11,42 | 2,38% | 903,00 |
| 20.12.2023 | 11,28 | 11,49 | 11,15 | 11,15 | -1,24% | 17.895,00 |
| 19.12.2023 | 11,41 | 11,44 | 11,26 | 11,29 | -0,35% | 13.622,00 |
| 18.12.2023 | 11,13 | 11,40 | 11,12 | 11,33 | 1,25% | 15.604,00 |
| 15.12.2023 | 11,12 | 11,23 | 11,10 | 11,19 | 0,63% | 5.233,00 |
| 14.12.2023 | 10,75 | 11,12 | 10,75 | 11,12 | 4,02% | 9.874,00 |
| 13.12.2023 | 10,46 | 10,70 | 10,46 | 10,69 | 1,47% | 5.454,00 |
| 12.12.2023 | 10,35 | 10,54 | 10,35 | 10,54 | 0,72% | 10.538,00 |
| 11.12.2023 | 10,50 | 10,50 | 10,42 | 10,46 | 0,10% | 7.198,00 |
| 08.12.2023 | 10,34 | 10,45 | 10,34 | 10,45 | 0,67% | 3.067,00 |
| 07.12.2023 | 10,40 | 10,44 | 10,35 | 10,38 | -0,19% | 2.344,00 |
| 06.12.2023 | 10,38 | 10,40 | 10,38 | 10,40 | 0,48% | 1.044,00 |