14,500$
-1,69%
Echtzeit-Aktienkurs Betterware d.México SAPI
Bid:
Ask:
Aktienkurse zur Betterware d.México SAPI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 12,04 | 12,71 | 12,04 | 12,19 | -2,48% | 15.837,00 |
| 20.02.2025 | 12,55 | 12,60 | 12,00 | 12,50 | 0,56% | 25.595,00 |
| 19.02.2025 | 12,32 | 12,54 | 12,15 | 12,43 | 2,22% | 25.587,00 |
| 18.02.2025 | 11,68 | 12,45 | 11,43 | 12,16 | 5,46% | 36.818,00 |
| 14.02.2025 | 11,30 | 11,59 | 11,30 | 11,53 | 2,04% | 28.969,00 |
| 13.02.2025 | 11,00 | 11,34 | 11,00 | 11,30 | 4,53% | 36.417,00 |
| 12.02.2025 | 10,84 | 10,89 | 10,75 | 10,81 | -0,18% | 12.908,00 |
| 11.02.2025 | 10,86 | 10,97 | 10,75 | 10,83 | 0,09% | 12.753,00 |
| 10.02.2025 | 11,00 | 11,07 | 10,75 | 10,82 | -1,10% | 15.239,00 |
| 07.02.2025 | 11,05 | 11,05 | 10,75 | 10,94 | 0,18% | 22.462,00 |
| 06.02.2025 | 10,86 | 11,06 | 10,81 | 10,92 | 1,39% | 17.047,00 |
| 05.02.2025 | 11,07 | 11,11 | 10,50 | 10,77 | -1,91% | 31.114,00 |
| 04.02.2025 | 10,90 | 11,09 | 10,81 | 10,98 | 0,73% | 22.370,00 |
| 03.02.2025 | 11,10 | 11,20 | 10,82 | 10,90 | -3,20% | 32.216,00 |
| 31.01.2025 | 11,46 | 11,48 | 11,15 | 11,26 | -2,09% | 20.414,00 |
| 30.01.2025 | 11,50 | 11,76 | 11,36 | 11,50 | 1,32% | 37.963,00 |
| 29.01.2025 | 11,70 | 11,77 | 11,32 | 11,35 | -2,83% | 14.243,00 |
| 28.01.2025 | 11,70 | 11,86 | 11,50 | 11,68 | -0,26% | 14.446,00 |
| 27.01.2025 | 11,40 | 11,79 | 11,40 | 11,71 | 1,91% | 10.274,00 |
| 24.01.2025 | 11,20 | 11,59 | 11,20 | 11,49 | 2,22% | 14.412,00 |
| 23.01.2025 | 11,52 | 11,64 | 11,20 | 11,24 | -1,92% | 13.377,00 |
| 22.01.2025 | 11,65 | 11,67 | 11,37 | 11,46 | -0,78% | 14.593,00 |
| 21.01.2025 | 10,89 | 11,66 | 10,89 | 11,55 | 6,45% | 42.398,00 |
| 17.01.2025 | 11,20 | 11,25 | 10,80 | 10,85 | -3,04% | 36.967,00 |
| 16.01.2025 | 11,07 | 11,38 | 10,93 | 11,19 | 2,10% | 17.779,00 |
| 15.01.2025 | 10,71 | 11,05 | 10,63 | 10,96 | 3,30% | 12.899,00 |
| 14.01.2025 | 10,78 | 10,78 | 10,51 | 10,61 | -1,49% | 18.788,00 |
| 13.01.2025 | 10,79 | 11,03 | 10,72 | 10,77 | -0,37% | 16.991,00 |
| 10.01.2025 | 10,77 | 10,97 | 10,46 | 10,81 | 0,37% | 20.765,00 |
| 08.01.2025 | 10,93 | 10,93 | 10,71 | 10,77 | -1,19% | 52.275,00 |
| 07.01.2025 | 11,10 | 11,10 | 10,82 | 10,90 | -0,73% | 16.831,00 |
| 06.01.2025 | 10,88 | 11,11 | 10,85 | 10,98 | 1,57% | 52.406,00 |
| 03.01.2025 | 11,20 | 11,20 | 10,71 | 10,81 | -2,17% | 23.695,00 |
| 02.01.2025 | 11,30 | 11,30 | 10,82 | 11,05 | -1,16% | 25.356,00 |
| 31.12.2024 | 10,05 | 11,20 | 10,05 | 11,18 | 10,15% | 52.926,00 |
| 30.12.2024 | 10,70 | 10,90 | 10,13 | 10,15 | -5,14% | 108.329,00 |
| 27.12.2024 | 10,75 | 10,82 | 10,64 | 10,70 | -1,38% | 28.463,00 |
| 26.12.2024 | 10,91 | 11,09 | 10,66 | 10,85 | -0,55% | 34.198,00 |
| 24.12.2024 | 10,89 | 10,99 | 10,73 | 10,91 | 0,83% | 15.784,00 |
| 23.12.2024 | 11,08 | 11,13 | 10,71 | 10,82 | -1,55% | 30.208,00 |
| 20.12.2024 | 10,95 | 11,39 | 10,86 | 10,99 | 0,64% | 50.070,00 |
| 19.12.2024 | 11,15 | 11,15 | 10,77 | 10,92 | -0,82% | 33.692,00 |
| 18.12.2024 | 11,15 | 11,25 | 10,91 | 11,01 | -2,31% | 47.999,00 |
| 17.12.2024 | 11,35 | 11,55 | 11,25 | 11,27 | -0,79% | 15.797,00 |
| 16.12.2024 | 11,40 | 11,61 | 11,30 | 11,36 | -0,96% | 37.220,00 |
| 13.12.2024 | 11,68 | 11,86 | 11,40 | 11,47 | -2,38% | 41.900,00 |
| 12.12.2024 | 12,05 | 12,05 | 11,72 | 11,75 | -3,05% | 28.019,00 |
| 11.12.2024 | 12,30 | 12,30 | 12,02 | 12,12 | -1,06% | 14.292,00 |
| 10.12.2024 | 12,00 | 12,30 | 11,91 | 12,25 | 1,49% | 25.617,00 |
| 09.12.2024 | 12,32 | 12,32 | 12,00 | 12,07 | -0,33% | 21.501,00 |
| 06.12.2024 | 12,35 | 12,63 | 12,06 | 12,11 | -1,86% | 16.169,00 |
| 05.12.2024 | 12,48 | 12,66 | 12,30 | 12,34 | -0,48% | 13.028,00 |
| 04.12.2024 | 12,69 | 12,88 | 12,29 | 12,40 | -1,43% | 17.107,00 |
| 03.12.2024 | 12,41 | 12,65 | 12,41 | 12,58 | 0,96% | 12.642,00 |
| 02.12.2024 | 12,71 | 12,72 | 12,40 | 12,46 | -1,27% | 28.403,00 |
| 29.11.2024 | 12,57 | 12,76 | 12,46 | 12,62 | 1,37% | 10.673,00 |
| 27.11.2024 | 12,95 | 12,95 | 12,40 | 12,45 | -2,05% | 14.408,00 |
| 26.11.2024 | 12,84 | 13,04 | 12,55 | 12,71 | -0,31% | 45.539,00 |
| 25.11.2024 | 12,35 | 12,85 | 12,35 | 12,75 | 4,17% | 31.065,00 |
| 22.11.2024 | 12,10 | 12,43 | 12,10 | 12,24 | 2,00% | 21.093,00 |
| 20.11.2024 | 11,99 | 12,16 | 11,67 | 12,00 | -0,41% | 49.891,00 |
| 19.11.2024 | 12,19 | 12,19 | 12,00 | 12,05 | -0,17% | 22.513,00 |
| 18.11.2024 | 12,07 | 12,23 | 12,05 | 12,07 | 0,00% | 19.729,00 |
| 15.11.2024 | 12,00 | 12,26 | 12,00 | 12,07 | -0,17% | 13.748,00 |
| 14.11.2024 | 12,08 | 12,34 | 12,06 | 12,09 | -0,66% | 20.091,00 |
| 13.11.2024 | 12,50 | 12,59 | 12,00 | 12,17 | -1,54% | 45.432,00 |
| 12.11.2024 | 12,81 | 12,81 | 12,30 | 12,36 | -2,91% | 37.026,00 |
| 11.11.2024 | 12,54 | 12,79 | 12,54 | 12,73 | 1,60% | 40.579,00 |
| 08.11.2024 | 13,07 | 13,07 | 12,50 | 12,53 | -4,13% | 36.703,00 |
| 07.11.2024 | 13,11 | 13,25 | 12,93 | 13,07 | 2,03% | 35.766,00 |
| 06.11.2024 | 12,58 | 13,09 | 12,10 | 12,81 | 1,67% | 30.280,00 |
| 05.11.2024 | 12,74 | 12,96 | 12,54 | 12,60 | -0,71% | 24.353,00 |
| 04.11.2024 | 12,70 | 12,89 | 12,60 | 12,69 | 0,55% | 14.839,00 |
| 01.11.2024 | 12,87 | 12,96 | 12,53 | 12,62 | -0,63% | 16.873,00 |
| 31.10.2024 | 13,04 | 13,23 | 12,59 | 12,70 | -3,20% | 16.706,00 |
| 30.10.2024 | 12,86 | 13,41 | 12,74 | 13,12 | 2,02% | 21.276,00 |
| 29.10.2024 | 12,58 | 12,91 | 12,52 | 12,86 | 1,42% | 18.545,00 |
| 28.10.2024 | 12,81 | 13,03 | 12,61 | 12,68 | -1,25% | 33.491,00 |
| 25.10.2024 | 12,50 | 12,97 | 12,33 | 12,84 | 4,14% | 45.567,00 |
| 24.10.2024 | 12,45 | 12,48 | 12,18 | 12,33 | 0,24% | 33.526,00 |
| 23.10.2024 | 12,30 | 12,42 | 12,16 | 12,30 | -0,40% | 23.519,00 |
| 22.10.2024 | 12,73 | 12,73 | 12,29 | 12,35 | -0,88% | 25.624,00 |
| 21.10.2024 | 12,55 | 12,76 | 12,42 | 12,46 | -0,72% | 23.076,00 |
| 18.10.2024 | 12,54 | 12,68 | 12,40 | 12,55 | -0,16% | 19.134,00 |
| 17.10.2024 | 12,62 | 12,76 | 12,46 | 12,57 | -1,57% | 18.362,00 |
| 16.10.2024 | 12,59 | 12,80 | 12,46 | 12,77 | 1,67% | 26.156,00 |
| 15.10.2024 | 12,61 | 12,82 | 12,45 | 12,56 | -0,79% | 12.451,00 |
| 14.10.2024 | 12,66 | 12,90 | 12,45 | 12,66 | -1,33% | 21.969,00 |
| 11.10.2024 | 12,16 | 12,93 | 12,16 | 12,83 | 7,18% | 31.926,00 |
| 10.10.2024 | 13,02 | 13,13 | 11,78 | 11,97 | -8,06% | 65.338,00 |
| 09.10.2024 | 12,98 | 13,10 | 12,98 | 13,02 | -0,38% | 9.961,00 |
| 08.10.2024 | 13,09 | 13,16 | 12,90 | 13,07 | 0,54% | 9.175,00 |
| 07.10.2024 | 13,09 | 13,38 | 12,94 | 13,00 | -2,48% | 32.042,00 |
| 04.10.2024 | 13,49 | 13,49 | 12,93 | 13,33 | 0,15% | 22.328,00 |
| 03.10.2024 | 13,45 | 13,48 | 13,30 | 13,31 | -0,49% | 11.253,00 |
| 02.10.2024 | 13,00 | 13,38 | 13,00 | 13,38 | 2,02% | 15.924,00 |
| 01.10.2024 | 12,58 | 13,23 | 12,58 | 13,11 | 3,39% | 13.868,00 |
| 30.09.2024 | 13,12 | 13,30 | 12,55 | 12,68 | -3,65% | 31.040,00 |
| 27.09.2024 | 13,10 | 13,32 | 13,09 | 13,16 | 0,46% | 12.253,00 |
| 26.09.2024 | 13,16 | 13,40 | 12,96 | 13,10 | 0,69% | 28.199,00 |