15,020$
1,62%
Echtzeit-Aktienkurs Mexico Fund
Bid:
Ask:
Aktienkurse zur Mexico Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 18,29 | 18,45 | 18,17 | 18,28 | 0,55% | 22.273,00 |
| 02.05.2024 | 18,24 | 18,38 | 18,16 | 18,18 | 0,33% | 19.366,00 |
| 01.05.2024 | 17,91 | 18,26 | 17,91 | 18,12 | 0,72% | 34.959,00 |
| 30.04.2024 | 18,19 | 18,28 | 17,99 | 17,99 | -1,59% | 73.653,00 |
| 29.04.2024 | 18,36 | 18,36 | 18,18 | 18,28 | 0,33% | 21.527,00 |
| 26.04.2024 | 17,98 | 18,35 | 17,97 | 18,22 | 1,96% | 67.500,00 |
| 25.04.2024 | 17,65 | 17,92 | 17,55 | 17,87 | -0,33% | 54.481,00 |
| 24.04.2024 | 18,22 | 18,22 | 17,81 | 17,93 | -1,16% | 19.419,00 |
| 23.04.2024 | 17,95 | 18,23 | 17,88 | 18,14 | 1,80% | 30.075,00 |
| 22.04.2024 | 17,63 | 17,88 | 17,56 | 17,82 | 0,79% | 59.393,00 |
| 19.04.2024 | 17,71 | 17,72 | 17,48 | 17,68 | -0,17% | 29.376,00 |
| 18.04.2024 | 17,89 | 17,96 | 17,67 | 17,71 | -0,73% | 29.566,00 |
| 17.04.2024 | 17,96 | 18,19 | 17,76 | 17,84 | 0,45% | 24.307,00 |
| 16.04.2024 | 18,19 | 18,21 | 17,75 | 17,76 | -3,32% | 13.945,00 |
| 15.04.2024 | 18,72 | 18,72 | 18,32 | 18,37 | -1,02% | 13.713,00 |
| 12.04.2024 | 18,72 | 18,88 | 18,56 | 18,56 | -1,95% | 22.187,00 |
| 11.04.2024 | 18,94 | 18,99 | 18,82 | 18,93 | 0,00% | 96.151,00 |
| 10.04.2024 | 19,15 | 19,16 | 18,91 | 18,93 | -1,92% | 16.173,00 |
| 09.04.2024 | 19,62 | 19,69 | 19,22 | 19,30 | -1,18% | 43.629,00 |
| 08.04.2024 | 19,60 | 19,65 | 19,51 | 19,53 | -0,26% | 11.945,00 |
| 05.04.2024 | 19,50 | 19,63 | 19,42 | 19,58 | 1,03% | 33.531,00 |
| 04.04.2024 | 19,38 | 19,53 | 19,34 | 19,38 | 0,41% | 19.019,00 |
| 03.04.2024 | 19,25 | 19,45 | 19,19 | 19,30 | 0,05% | 14.750,00 |
| 02.04.2024 | 19,30 | 19,39 | 19,06 | 19,29 | 0,73% | 14.423,00 |
| 01.04.2024 | 19,23 | 19,30 | 19,02 | 19,15 | -0,36% | 66.895,00 |
| 28.03.2024 | 19,17 | 19,23 | 19,08 | 19,22 | 0,58% | 19.639,00 |
| 27.03.2024 | 18,98 | 19,15 | 18,95 | 19,11 | 1,16% | 18.771,00 |
| 26.03.2024 | 18,75 | 18,93 | 18,70 | 18,89 | 1,18% | 26.431,00 |
| 25.03.2024 | 18,72 | 18,75 | 18,64 | 18,67 | 0,11% | 20.727,00 |
| 22.03.2024 | 18,67 | 18,69 | 18,60 | 18,65 | 0,43% | 27.647,00 |
| 21.03.2024 | 18,47 | 18,60 | 18,47 | 18,57 | -0,21% | 20.385,00 |
| 20.03.2024 | 18,20 | 18,66 | 18,19 | 18,61 | 1,86% | 72.406,00 |
| 19.03.2024 | 18,47 | 18,47 | 18,26 | 18,27 | -1,46% | 13.949,00 |
| 18.03.2024 | 18,41 | 18,61 | 18,33 | 18,54 | 0,38% | 67.037,00 |
| 15.03.2024 | 18,52 | 18,63 | 18,44 | 18,47 | -0,22% | 8.461,00 |
| 14.03.2024 | 18,45 | 18,68 | 18,41 | 18,51 | 0,38% | 17.117,00 |
| 13.03.2024 | 18,01 | 18,45 | 18,00 | 18,44 | 2,22% | 23.514,00 |
| 12.03.2024 | 18,07 | 18,15 | 18,01 | 18,04 | -0,55% | 22.377,00 |
| 11.03.2024 | 18,09 | 18,23 | 18,09 | 18,14 | -0,11% | 36.653,00 |
| 08.03.2024 | 18,13 | 18,33 | 18,13 | 18,16 | 0,17% | 27.255,00 |
| 07.03.2024 | 18,25 | 18,25 | 18,13 | 18,13 | -0,11% | 17.730,00 |
| 06.03.2024 | 18,28 | 18,31 | 18,14 | 18,15 | 0,00% | 16.865,00 |
| 05.03.2024 | 18,07 | 18,22 | 18,07 | 18,15 | 0,11% | 33.111,00 |
| 04.03.2024 | 18,08 | 18,23 | 18,08 | 18,13 | 0,06% | 12.113,00 |
| 01.03.2024 | 18,10 | 18,24 | 17,99 | 18,12 | 0,44% | 32.370,00 |
| 29.02.2024 | 18,09 | 18,12 | 18,00 | 18,04 | 0,39% | 19.191,00 |
| 28.02.2024 | 18,15 | 18,16 | 17,95 | 17,97 | -1,32% | 24.781,00 |
| 27.02.2024 | 18,30 | 18,30 | 18,21 | 18,21 | -0,27% | 14.566,00 |
| 26.02.2024 | 18,29 | 18,40 | 18,23 | 18,26 | -0,33% | 19.224,00 |
| 23.02.2024 | 18,53 | 18,58 | 18,32 | 18,32 | -1,61% | 30.366,00 |
| 22.02.2024 | 18,65 | 18,73 | 18,53 | 18,62 | 0,00% | 41.145,00 |
| 21.02.2024 | 18,71 | 18,77 | 18,56 | 18,62 | -0,80% | 11.452,00 |
| 20.02.2024 | 18,97 | 19,23 | 18,77 | 18,77 | -0,16% | 48.148,00 |
| 16.02.2024 | 18,89 | 18,93 | 18,78 | 18,80 | -0,63% | 13.619,00 |
| 15.02.2024 | 18,88 | 18,96 | 18,83 | 18,92 | 0,16% | 16.794,00 |
| 14.02.2024 | 18,80 | 18,91 | 18,77 | 18,89 | 0,80% | 14.732,00 |
| 13.02.2024 | 18,89 | 18,89 | 18,52 | 18,74 | -1,00% | 16.020,00 |
| 12.02.2024 | 18,89 | 19,01 | 18,83 | 18,93 | 0,21% | 33.066,00 |
| 09.02.2024 | 18,93 | 18,96 | 18,87 | 18,89 | -0,05% | 11.401,00 |
| 08.02.2024 | 19,06 | 19,06 | 18,86 | 18,90 | -1,56% | 31.788,00 |
| 07.02.2024 | 19,11 | 19,25 | 19,00 | 19,20 | 0,31% | 13.284,00 |
| 06.02.2024 | 19,03 | 19,19 | 18,81 | 19,14 | 2,19% | 46.825,00 |
| 05.02.2024 | 18,90 | 18,92 | 18,25 | 18,73 | -1,55% | 34.934,00 |
| 02.02.2024 | 18,98 | 19,04 | 18,91 | 19,03 | 0,08% | 16.980,00 |
| 01.02.2024 | 18,79 | 19,11 | 18,78 | 19,01 | 1,49% | 124.863,00 |
| 31.01.2024 | 18,67 | 18,88 | 18,67 | 18,73 | 0,21% | 22.145,00 |
| 30.01.2024 | 18,47 | 18,70 | 18,47 | 18,69 | 0,48% | 10.641,00 |
| 29.01.2024 | 18,68 | 18,78 | 18,49 | 18,60 | -0,37% | 19.206,00 |
| 26.01.2024 | 18,29 | 18,81 | 18,29 | 18,67 | 2,25% | 45.056,00 |
| 25.01.2024 | 18,17 | 18,27 | 17,94 | 18,26 | 1,61% | 11.290,00 |
| 24.01.2024 | 18,15 | 18,29 | 17,96 | 17,97 | -0,11% | 29.751,00 |
| 23.01.2024 | 17,96 | 18,09 | 17,88 | 17,99 | -0,17% | 16.369,00 |
| 22.01.2024 | 18,14 | 18,14 | 17,97 | 18,02 | -0,66% | 22.913,00 |
| 19.01.2024 | 17,96 | 18,15 | 17,84 | 18,14 | 1,85% | 22.203,00 |
| 18.01.2024 | 17,91 | 18,10 | 17,72 | 17,81 | 0,20% | 58.528,00 |
| 17.01.2024 | 17,89 | 17,98 | 17,65 | 17,78 | -1,52% | 42.840,00 |
| 16.01.2024 | 18,70 | 18,70 | 18,00 | 18,05 | -3,63% | 59.279,00 |
| 12.01.2024 | 18,64 | 18,82 | 18,59 | 18,73 | 0,38% | 13.874,00 |
| 11.01.2024 | 18,54 | 18,67 | 18,41 | 18,66 | 0,76% | 8.222,00 |
| 10.01.2024 | 18,49 | 18,53 | 18,35 | 18,52 | 0,54% | 15.824,00 |
| 09.01.2024 | 18,84 | 18,94 | 18,39 | 18,42 | -2,85% | 11.394,00 |
| 08.01.2024 | 18,95 | 19,02 | 18,94 | 18,96 | 0,53% | 13.983,00 |
| 05.01.2024 | 18,49 | 18,96 | 18,49 | 18,86 | 2,17% | 18.665,00 |
| 04.01.2024 | 18,65 | 18,65 | 18,36 | 18,46 | -0,38% | 31.829,00 |
| 03.01.2024 | 18,82 | 18,85 | 18,49 | 18,53 | -2,32% | 31.672,00 |
| 02.01.2024 | 19,14 | 19,31 | 18,71 | 18,97 | -0,58% | 31.556,00 |
| 29.12.2023 | 19,20 | 19,27 | 19,01 | 19,08 | -0,73% | 55.107,00 |
| 28.12.2023 | 19,30 | 19,33 | 19,22 | 19,22 | -0,31% | 17.545,00 |
| 27.12.2023 | 19,27 | 19,38 | 19,20 | 19,28 | 0,16% | 9.498,00 |
| 26.12.2023 | 19,22 | 19,27 | 19,10 | 19,25 | 0,79% | 16.812,00 |
| 22.12.2023 | 19,02 | 19,35 | 19,02 | 19,10 | 0,63% | 23.842,00 |
| 21.12.2023 | 18,83 | 19,00 | 18,80 | 18,98 | 1,55% | 30.977,00 |
| 20.12.2023 | 19,18 | 19,18 | 18,64 | 18,69 | -2,10% | 103.061,00 |
| 19.12.2023 | 19,12 | 19,49 | 19,07 | 19,09 | 0,42% | 32.601,00 |
| 18.12.2023 | 18,75 | 19,07 | 18,68 | 19,01 | 1,28% | 15.670,00 |
| 15.12.2023 | 18,70 | 19,00 | 18,62 | 18,77 | 0,37% | 13.588,00 |
| 14.12.2023 | 18,35 | 18,74 | 18,35 | 18,70 | 3,20% | 29.652,00 |
| 13.12.2023 | 17,85 | 18,23 | 17,69 | 18,12 | 1,57% | 41.533,00 |
| 12.12.2023 | 17,85 | 17,88 | 17,63 | 17,84 | -0,06% | 26.748,00 |
| 11.12.2023 | 17,85 | 17,86 | 17,76 | 17,85 | 0,79% | 17.590,00 |