14,800$
-0,07%
Echtzeit-Aktienkurs Betterware de Mexico SAPI de CV
Bid:
Ask:
Aktienkurse zur Betterware de Mexico SAPI de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2024 | 14,90 | 14,95 | 14,51 | 14,75 | -0,41% | 28.946,00 |
| 26.06.2024 | 14,80 | 15,01 | 14,41 | 14,81 | -0,34% | 54.178,00 |
| 25.06.2024 | 15,02 | 15,21 | 14,83 | 14,86 | -2,04% | 58.543,00 |
| 24.06.2024 | 14,95 | 15,21 | 14,76 | 15,17 | 2,22% | 29.047,00 |
| 21.06.2024 | 15,23 | 15,23 | 14,60 | 14,84 | -2,75% | 35.466,00 |
| 20.06.2024 | 15,60 | 15,79 | 14,86 | 15,26 | -2,18% | 61.675,00 |
| 18.06.2024 | 15,62 | 15,96 | 15,50 | 15,60 | -0,89% | 21.546,00 |
| 17.06.2024 | 15,50 | 15,89 | 15,50 | 15,74 | 0,06% | 27.746,00 |
| 14.06.2024 | 15,63 | 16,02 | 15,56 | 15,73 | -0,57% | 9.505,00 |
| 13.06.2024 | 15,99 | 16,16 | 15,70 | 15,82 | -0,88% | 22.096,00 |
| 12.06.2024 | 16,71 | 16,71 | 15,88 | 15,96 | -3,97% | 25.758,00 |
| 11.06.2024 | 15,50 | 16,86 | 15,50 | 16,62 | 6,54% | 58.833,00 |
| 10.06.2024 | 16,75 | 17,49 | 15,30 | 15,60 | -6,08% | 80.906,00 |
| 07.06.2024 | 16,25 | 17,00 | 16,25 | 16,61 | -1,19% | 20.780,00 |
| 06.06.2024 | 16,75 | 17,20 | 16,68 | 16,81 | 0,12% | 14.800,00 |
| 05.06.2024 | 17,03 | 17,27 | 16,61 | 16,79 | -1,76% | 24.833,00 |
| 04.06.2024 | 16,80 | 17,50 | 16,25 | 17,09 | 1,54% | 44.178,00 |
| 03.06.2024 | 16,90 | 17,17 | 16,70 | 16,83 | 1,02% | 22.704,00 |
| 31.05.2024 | 16,94 | 17,15 | 16,66 | 16,66 | -1,65% | 15.340,00 |
| 30.05.2024 | 16,63 | 17,27 | 16,63 | 16,94 | 1,99% | 10.937,00 |
| 29.05.2024 | 16,89 | 17,19 | 16,61 | 16,61 | -1,42% | 14.292,00 |
| 28.05.2024 | 17,34 | 17,50 | 16,85 | 16,85 | -1,63% | 21.793,00 |
| 24.05.2024 | 16,76 | 17,38 | 16,76 | 17,13 | 2,27% | 20.623,00 |
| 23.05.2024 | 16,81 | 16,86 | 16,56 | 16,75 | -0,53% | 24.279,00 |
| 22.05.2024 | 16,90 | 16,97 | 16,70 | 16,84 | -0,06% | 24.539,00 |
| 21.05.2024 | 17,14 | 17,37 | 16,75 | 16,85 | -1,69% | 33.456,00 |
| 20.05.2024 | 17,41 | 17,43 | 17,14 | 17,14 | -0,92% | 21.596,00 |
| 17.05.2024 | 16,91 | 17,51 | 16,71 | 17,30 | 1,35% | 15.048,00 |
| 16.05.2024 | 17,24 | 17,24 | 16,71 | 17,07 | -1,04% | 32.260,00 |
| 15.05.2024 | 17,62 | 17,62 | 17,21 | 17,25 | -1,26% | 19.532,00 |
| 14.05.2024 | 17,42 | 17,70 | 17,02 | 17,47 | -0,40% | 19.971,00 |
| 13.05.2024 | 17,50 | 18,38 | 17,45 | 17,54 | 0,06% | 67.797,00 |
| 10.05.2024 | 17,46 | 17,69 | 17,33 | 17,53 | 1,39% | 18.438,00 |
| 09.05.2024 | 17,06 | 17,29 | 16,85 | 17,29 | 0,93% | 42.231,00 |
| 08.05.2024 | 17,78 | 17,78 | 17,12 | 17,13 | -4,94% | 51.648,00 |
| 07.05.2024 | 18,15 | 18,38 | 17,64 | 18,02 | -3,17% | 41.359,00 |
| 06.05.2024 | 17,00 | 18,70 | 17,00 | 18,61 | 8,96% | 52.238,00 |
| 03.05.2024 | 16,83 | 17,20 | 16,61 | 17,08 | 0,47% | 37.627,00 |
| 02.05.2024 | 17,13 | 17,85 | 16,96 | 17,00 | 0,59% | 31.888,00 |
| 01.05.2024 | 16,56 | 17,16 | 16,56 | 16,90 | 0,48% | 28.600,00 |
| 30.04.2024 | 16,00 | 17,28 | 16,00 | 16,82 | 5,06% | 45.859,00 |
| 29.04.2024 | 17,05 | 17,25 | 15,78 | 16,01 | -6,81% | 167.810,00 |
| 26.04.2024 | 18,18 | 18,96 | 17,00 | 17,18 | -12,26% | 160.026,00 |
| 25.04.2024 | 19,65 | 20,11 | 19,35 | 19,58 | -1,36% | 30.484,00 |
| 24.04.2024 | 19,68 | 20,36 | 19,60 | 19,85 | 1,85% | 63.079,00 |
| 23.04.2024 | 19,44 | 19,70 | 19,25 | 19,49 | 0,00% | 30.796,00 |
| 22.04.2024 | 18,50 | 19,56 | 18,38 | 19,49 | 6,97% | 36.964,00 |
| 19.04.2024 | 18,23 | 18,66 | 18,16 | 18,22 | -1,14% | 16.528,00 |
| 18.04.2024 | 18,41 | 18,72 | 18,26 | 18,43 | 0,00% | 15.206,00 |
| 17.04.2024 | 18,90 | 18,95 | 18,43 | 18,43 | -2,49% | 10.281,00 |
| 16.04.2024 | 18,50 | 18,99 | 18,20 | 18,90 | 1,75% | 19.603,00 |
| 15.04.2024 | 19,32 | 19,50 | 18,46 | 18,58 | -2,80% | 22.086,00 |
| 12.04.2024 | 19,01 | 19,35 | 18,80 | 19,11 | -0,93% | 20.471,00 |
| 11.04.2024 | 19,01 | 19,46 | 18,69 | 19,29 | 0,94% | 23.417,00 |
| 10.04.2024 | 19,36 | 19,52 | 19,02 | 19,11 | -1,29% | 17.682,00 |
| 09.04.2024 | 19,60 | 19,60 | 19,10 | 19,36 | -0,72% | 13.285,00 |
| 08.04.2024 | 19,40 | 19,60 | 19,21 | 19,50 | 1,67% | 22.326,00 |
| 05.04.2024 | 19,48 | 19,67 | 19,15 | 19,18 | 0,37% | 45.243,00 |
| 04.04.2024 | 19,73 | 19,90 | 19,02 | 19,11 | -2,20% | 32.642,00 |
| 03.04.2024 | 19,51 | 20,01 | 19,36 | 19,54 | -1,21% | 48.917,00 |
| 02.04.2024 | 19,75 | 19,80 | 19,31 | 19,78 | 0,56% | 21.279,00 |
| 01.04.2024 | 20,20 | 20,26 | 19,29 | 19,67 | -1,55% | 43.775,00 |
| 28.03.2024 | 20,12 | 20,50 | 19,86 | 19,98 | 0,65% | 31.084,00 |
| 27.03.2024 | 19,34 | 20,75 | 19,00 | 19,85 | 4,97% | 110.078,00 |
| 26.03.2024 | 20,59 | 20,60 | 18,89 | 18,91 | -7,53% | 139.435,00 |
| 25.03.2024 | 19,80 | 21,28 | 19,80 | 20,45 | 3,70% | 131.408,00 |
| 22.03.2024 | 18,68 | 20,00 | 18,68 | 19,72 | 3,79% | 113.488,00 |
| 21.03.2024 | 18,95 | 19,06 | 18,40 | 19,00 | 1,55% | 55.271,00 |
| 20.03.2024 | 18,73 | 18,74 | 18,01 | 18,71 | -0,11% | 28.638,00 |
| 19.03.2024 | 18,77 | 19,00 | 18,25 | 18,73 | -1,06% | 21.544,00 |
| 18.03.2024 | 19,00 | 19,10 | 18,58 | 18,93 | -0,37% | 48.094,00 |
| 15.03.2024 | 18,41 | 19,00 | 18,08 | 19,00 | 3,32% | 69.944,00 |
| 14.03.2024 | 17,69 | 18,49 | 17,69 | 18,39 | 3,14% | 27.606,00 |
| 13.03.2024 | 18,38 | 18,68 | 17,67 | 17,83 | -3,36% | 35.277,00 |
| 12.03.2024 | 18,12 | 18,68 | 17,56 | 18,45 | 2,79% | 27.604,00 |
| 11.03.2024 | 18,64 | 18,89 | 17,34 | 17,95 | -2,45% | 60.685,00 |
| 08.03.2024 | 19,02 | 19,13 | 18,04 | 18,40 | -3,21% | 51.669,00 |
| 07.03.2024 | 18,62 | 19,10 | 18,21 | 19,01 | 1,13% | 98.733,00 |
| 06.03.2024 | 18,29 | 18,97 | 18,12 | 18,80 | 2,78% | 115.887,00 |
| 05.03.2024 | 19,00 | 19,00 | 18,14 | 18,29 | -2,45% | 80.097,00 |
| 04.03.2024 | 18,50 | 19,19 | 18,50 | 18,75 | 1,35% | 113.401,00 |
| 01.03.2024 | 18,50 | 19,05 | 18,09 | 18,50 | 3,06% | 132.045,00 |
| 29.02.2024 | 17,66 | 18,63 | 17,50 | 17,95 | 3,58% | 140.767,00 |
| 28.02.2024 | 17,25 | 17,70 | 16,81 | 17,33 | 1,94% | 81.253,00 |
| 27.02.2024 | 17,92 | 17,92 | 16,35 | 17,00 | 1,13% | 94.839,00 |
| 26.02.2024 | 16,00 | 17,27 | 16,00 | 16,81 | 8,94% | 119.446,00 |
| 23.02.2024 | 15,26 | 15,94 | 14,39 | 15,43 | 7,90% | 105.752,00 |
| 22.02.2024 | 14,40 | 14,50 | 14,00 | 14,30 | 0,78% | 24.042,00 |
| 21.02.2024 | 13,40 | 14,36 | 13,39 | 14,19 | 5,66% | 62.183,00 |
| 20.02.2024 | 13,58 | 13,68 | 13,32 | 13,43 | 0,00% | 20.057,00 |
| 16.02.2024 | 13,32 | 13,67 | 13,32 | 13,43 | -0,07% | 12.439,00 |
| 15.02.2024 | 13,30 | 13,44 | 13,28 | 13,44 | 0,22% | 9.045,00 |
| 14.02.2024 | 13,37 | 13,42 | 13,08 | 13,41 | 1,59% | 12.832,00 |
| 13.02.2024 | 13,16 | 13,48 | 13,00 | 13,20 | -1,71% | 23.579,00 |
| 12.02.2024 | 13,24 | 13,52 | 13,16 | 13,43 | 1,51% | 12.111,00 |
| 09.02.2024 | 13,39 | 13,52 | 13,20 | 13,23 | -1,16% | 14.331,00 |
| 08.02.2024 | 13,16 | 13,45 | 13,13 | 13,39 | 1,32% | 18.827,00 |
| 07.02.2024 | 13,15 | 13,52 | 13,06 | 13,21 | -0,90% | 6.259,00 |
| 06.02.2024 | 13,27 | 13,45 | 13,05 | 13,33 | 0,23% | 21.430,00 |
| 05.02.2024 | 13,60 | 13,60 | 13,08 | 13,30 | -3,27% | 14.797,00 |