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 |
|---|---|---|---|---|---|---|
| 02.10.2025 | 13,14 | 13,32 | 13,01 | 13,03 | -1,14% | 12.233,00 |
| 01.10.2025 | 13,48 | 13,54 | 13,16 | 13,18 | -2,01% | 40.787,00 |
| 30.09.2025 | 12,95 | 13,49 | 12,95 | 13,45 | 3,07% | 33.741,00 |
| 29.09.2025 | 12,92 | 13,10 | 12,80 | 13,05 | 1,79% | 54.704,00 |
| 26.09.2025 | 12,80 | 13,03 | 12,80 | 12,82 | -0,77% | 14.948,00 |
| 25.09.2025 | 13,05 | 13,13 | 12,86 | 12,92 | -1,82% | 29.168,00 |
| 24.09.2025 | 13,23 | 13,25 | 13,06 | 13,16 | -0,98% | 19.306,00 |
| 23.09.2025 | 13,45 | 13,55 | 13,25 | 13,29 | -0,45% | 21.419,00 |
| 22.09.2025 | 13,25 | 13,39 | 13,15 | 13,35 | 0,07% | 30.391,00 |
| 19.09.2025 | 13,60 | 13,60 | 13,31 | 13,34 | -1,19% | 42.905,00 |
| 18.09.2025 | 13,46 | 13,53 | 13,43 | 13,50 | 0,07% | 29.481,00 |
| 17.09.2025 | 13,60 | 13,60 | 13,42 | 13,49 | -0,22% | 46.061,00 |
| 16.09.2025 | 13,35 | 13,56 | 13,22 | 13,52 | 1,12% | 39.849,00 |
| 15.09.2025 | 13,29 | 13,60 | 13,29 | 13,37 | -0,22% | 29.812,00 |
| 12.09.2025 | 13,50 | 13,75 | 13,21 | 13,40 | -1,54% | 52.794,00 |
| 11.09.2025 | 13,55 | 13,85 | 13,55 | 13,61 | 0,00% | 32.637,00 |
| 10.09.2025 | 13,75 | 13,75 | 13,52 | 13,61 | -0,37% | 19.094,00 |
| 09.09.2025 | 13,75 | 13,75 | 13,36 | 13,66 | -0,58% | 19.619,00 |
| 08.09.2025 | 13,66 | 13,75 | 13,40 | 13,74 | 0,29% | 49.736,00 |
| 05.09.2025 | 13,57 | 13,82 | 13,49 | 13,70 | 0,74% | 54.903,00 |
| 04.09.2025 | 13,27 | 13,60 | 13,27 | 13,60 | 1,19% | 32.173,00 |
| 03.09.2025 | 13,33 | 13,50 | 13,28 | 13,44 | 0,52% | 30.239,00 |
| 02.09.2025 | 13,20 | 13,39 | 13,13 | 13,37 | 0,00% | 42.114,00 |
| 29.08.2025 | 13,35 | 13,40 | 13,12 | 13,37 | 0,38% | 38.439,00 |
| 28.08.2025 | 13,21 | 13,47 | 13,06 | 13,32 | -0,82% | 17.823,00 |
| 27.08.2025 | 13,32 | 13,50 | 13,26 | 13,43 | 0,83% | 31.470,00 |
| 26.08.2025 | 13,31 | 13,36 | 13,27 | 13,32 | 0,00% | 10.449,00 |
| 25.08.2025 | 13,28 | 13,45 | 13,14 | 13,32 | -0,52% | 28.829,00 |
| 22.08.2025 | 13,08 | 13,51 | 13,08 | 13,39 | 2,14% | 54.307,00 |
| 21.08.2025 | 13,24 | 13,36 | 13,05 | 13,11 | -0,08% | 25.424,00 |
| 20.08.2025 | 13,39 | 13,39 | 12,70 | 13,12 | 0,08% | 30.021,00 |
| 19.08.2025 | 13,20 | 13,47 | 13,03 | 13,11 | -1,43% | 49.479,00 |
| 18.08.2025 | 12,89 | 13,67 | 12,56 | 13,30 | 2,70% | 137.423,00 |
| 15.08.2025 | 12,81 | 13,10 | 12,81 | 12,95 | 0,47% | 38.327,00 |
| 14.08.2025 | 13,20 | 13,24 | 12,77 | 12,89 | -2,50% | 41.593,00 |
| 13.08.2025 | 12,93 | 13,37 | 12,83 | 13,22 | 0,53% | 51.140,00 |
| 12.08.2025 | 12,64 | 13,24 | 12,53 | 13,15 | 4,61% | 34.474,00 |
| 11.08.2025 | 13,01 | 13,19 | 12,54 | 12,57 | -5,98% | 60.616,00 |
| 08.08.2025 | 13,33 | 13,57 | 13,15 | 13,37 | 0,15% | 52.607,00 |
| 07.08.2025 | 13,29 | 13,40 | 12,92 | 13,35 | 0,53% | 32.323,00 |
| 06.08.2025 | 13,20 | 13,30 | 12,38 | 13,28 | 1,30% | 55.664,00 |
| 05.08.2025 | 13,90 | 14,00 | 12,79 | 13,11 | -5,68% | 118.427,00 |
| 04.08.2025 | 13,38 | 14,46 | 13,17 | 13,90 | 6,11% | 191.843,00 |
| 01.08.2025 | 13,08 | 13,10 | 12,62 | 13,10 | -0,38% | 67.397,00 |
| 31.07.2025 | 13,24 | 13,39 | 12,68 | 13,15 | -0,08% | 129.432,00 |
| 30.07.2025 | 12,52 | 13,26 | 12,17 | 13,16 | 3,95% | 175.439,00 |
| 29.07.2025 | 12,40 | 12,75 | 12,13 | 12,66 | 2,59% | 120.274,00 |
| 28.07.2025 | 11,19 | 13,15 | 11,17 | 12,34 | 12,59% | 403.102,00 |
| 25.07.2025 | 10,15 | 11,52 | 9,99 | 10,96 | 12,99% | 220.083,00 |
| 24.07.2025 | 10,01 | 10,06 | 9,70 | 9,70 | -3,67% | 27.105,00 |
| 23.07.2025 | 9,53 | 10,11 | 9,45 | 10,07 | 6,79% | 37.864,00 |
| 22.07.2025 | 9,40 | 9,68 | 9,38 | 9,43 | 1,73% | 17.368,00 |
| 21.07.2025 | 9,36 | 9,45 | 9,15 | 9,27 | 1,09% | 16.256,00 |
| 18.07.2025 | 9,59 | 9,68 | 9,16 | 9,17 | -3,78% | 33.927,00 |
| 17.07.2025 | 9,82 | 9,94 | 9,49 | 9,53 | -2,95% | 52.635,00 |
| 16.07.2025 | 9,63 | 10,12 | 9,62 | 9,82 | 3,04% | 76.233,00 |
| 15.07.2025 | 9,21 | 9,55 | 9,09 | 9,53 | 3,25% | 41.673,00 |
| 14.07.2025 | 9,51 | 9,59 | 9,15 | 9,23 | -2,22% | 31.835,00 |
| 11.07.2025 | 9,26 | 9,48 | 9,26 | 9,44 | 1,83% | 35.750,00 |
| 10.07.2025 | 9,58 | 9,60 | 9,25 | 9,27 | -2,11% | 36.304,00 |
| 09.07.2025 | 9,60 | 9,79 | 9,35 | 9,47 | -1,66% | 59.286,00 |
| 08.07.2025 | 8,60 | 9,71 | 8,55 | 9,63 | 11,98% | 190.072,00 |
| 07.07.2025 | 8,65 | 8,81 | 8,45 | 8,60 | -0,69% | 65.205,00 |
| 03.07.2025 | 8,63 | 8,70 | 8,58 | 8,66 | 0,12% | 24.066,00 |
| 02.07.2025 | 8,68 | 8,80 | 8,55 | 8,65 | -0,12% | 18.019,00 |
| 01.07.2025 | 8,70 | 8,95 | 8,59 | 8,66 | 0,12% | 54.251,00 |
| 30.06.2025 | 8,75 | 8,87 | 8,57 | 8,65 | -1,14% | 20.714,00 |
| 27.06.2025 | 8,85 | 8,97 | 8,71 | 8,75 | -1,13% | 27.946,00 |
| 26.06.2025 | 8,90 | 8,90 | 8,72 | 8,85 | 0,80% | 38.594,00 |
| 25.06.2025 | 8,60 | 8,86 | 8,53 | 8,78 | 2,81% | 42.710,00 |
| 24.06.2025 | 8,25 | 8,60 | 8,07 | 8,54 | 4,53% | 11.743,00 |
| 23.06.2025 | 8,84 | 8,84 | 8,04 | 8,17 | -7,58% | 42.432,00 |
| 20.06.2025 | 8,71 | 9,15 | 8,60 | 8,84 | 0,34% | 84.071,00 |
| 18.06.2025 | 8,29 | 8,82 | 8,28 | 8,81 | 6,79% | 30.356,00 |
| 17.06.2025 | 8,01 | 8,28 | 8,01 | 8,25 | 3,13% | 33.066,00 |
| 16.06.2025 | 7,84 | 8,05 | 7,81 | 8,00 | 2,43% | 23.883,00 |
| 13.06.2025 | 7,90 | 7,97 | 7,80 | 7,81 | -1,88% | 42.727,00 |
| 12.06.2025 | 7,91 | 7,99 | 7,80 | 7,96 | 0,63% | 17.413,00 |
| 11.06.2025 | 8,10 | 8,11 | 7,87 | 7,91 | -1,00% | 43.781,00 |
| 10.06.2025 | 8,13 | 8,18 | 7,99 | 7,99 | 0,00% | 18.082,00 |
| 09.06.2025 | 8,01 | 8,15 | 7,85 | 7,99 | -0,25% | 22.178,00 |
| 06.06.2025 | 8,00 | 8,19 | 7,85 | 8,01 | -0,62% | 52.770,00 |
| 05.06.2025 | 7,65 | 8,16 | 7,65 | 8,06 | 5,36% | 67.857,00 |
| 04.06.2025 | 7,76 | 7,87 | 7,63 | 7,65 | -1,92% | 77.192,00 |
| 03.06.2025 | 7,67 | 7,90 | 7,41 | 7,80 | 1,69% | 90.754,00 |
| 02.06.2025 | 8,00 | 8,16 | 7,40 | 7,67 | -3,16% | 196.279,00 |
| 30.05.2025 | 8,30 | 8,46 | 7,63 | 7,92 | -4,92% | 113.296,00 |
| 29.05.2025 | 8,34 | 8,58 | 8,25 | 8,33 | 0,12% | 50.937,00 |
| 28.05.2025 | 8,35 | 8,90 | 8,30 | 8,32 | -1,19% | 85.262,00 |
| 27.05.2025 | 7,07 | 8,55 | 7,00 | 8,42 | -0,94% | 359.966,00 |
| 23.05.2025 | 9,25 | 9,33 | 8,24 | 8,50 | -7,51% | 122.493,00 |
| 22.05.2025 | 9,23 | 9,55 | 9,18 | 9,19 | -0,43% | 20.677,00 |
| 21.05.2025 | 9,28 | 9,33 | 9,20 | 9,23 | -1,49% | 31.876,00 |
| 20.05.2025 | 9,65 | 9,76 | 9,25 | 9,37 | -2,80% | 21.908,00 |
| 19.05.2025 | 9,75 | 9,80 | 9,50 | 9,64 | -1,73% | 34.112,00 |
| 16.05.2025 | 9,57 | 9,85 | 9,57 | 9,81 | 4,70% | 18.173,00 |
| 15.05.2025 | 9,50 | 9,53 | 9,23 | 9,37 | -1,88% | 40.883,00 |
| 14.05.2025 | 9,60 | 9,65 | 9,40 | 9,55 | 0,53% | 13.785,00 |
| 13.05.2025 | 9,50 | 9,61 | 9,30 | 9,50 | -1,04% | 16.634,00 |
| 12.05.2025 | 9,70 | 9,89 | 9,40 | 9,60 | 0,10% | 29.798,00 |