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 |
|---|---|---|---|---|---|---|
| 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 |
| 25.09.2024 | 13,33 | 13,33 | 12,88 | 13,01 | -1,66% | 19.346,00 |
| 24.09.2024 | 13,32 | 13,46 | 13,12 | 13,23 | -0,38% | 49.694,00 |
| 23.09.2024 | 13,57 | 13,77 | 13,28 | 13,28 | -3,63% | 32.893,00 |
| 20.09.2024 | 13,77 | 13,85 | 13,60 | 13,78 | 0,07% | 10.371,00 |
| 19.09.2024 | 13,99 | 13,99 | 13,70 | 13,77 | 0,00% | 12.063,00 |
| 18.09.2024 | 14,10 | 14,10 | 13,68 | 13,77 | -1,64% | 14.758,00 |
| 17.09.2024 | 14,14 | 14,35 | 13,90 | 14,00 | -1,06% | 16.893,00 |
| 16.09.2024 | 13,55 | 14,16 | 13,55 | 14,15 | 4,43% | 54.458,00 |
| 13.09.2024 | 13,73 | 13,84 | 13,49 | 13,55 | 0,00% | 30.542,00 |
| 12.09.2024 | 12,67 | 13,64 | 12,67 | 13,55 | 7,97% | 47.372,00 |
| 11.09.2024 | 12,20 | 12,60 | 12,00 | 12,55 | 3,63% | 50.534,00 |
| 10.09.2024 | 12,10 | 12,27 | 11,73 | 12,11 | 0,25% | 35.191,00 |
| 09.09.2024 | 13,00 | 13,10 | 11,92 | 12,08 | -2,27% | 114.952,00 |
| 06.09.2024 | 12,75 | 12,92 | 12,20 | 12,36 | -3,13% | 61.198,00 |
| 05.09.2024 | 12,38 | 12,83 | 12,38 | 12,76 | 2,90% | 28.487,00 |
| 04.09.2024 | 12,95 | 13,03 | 12,37 | 12,40 | -3,95% | 32.743,00 |
| 03.09.2024 | 13,29 | 13,56 | 12,72 | 12,91 | -4,86% | 74.186,00 |
| 30.08.2024 | 13,72 | 13,79 | 13,48 | 13,57 | -0,22% | 32.390,00 |
| 29.08.2024 | 13,75 | 13,84 | 13,39 | 13,60 | -0,51% | 42.684,00 |
| 28.08.2024 | 13,75 | 14,01 | 13,59 | 13,67 | -0,58% | 25.070,00 |
| 27.08.2024 | 14,10 | 14,16 | 13,75 | 13,75 | -3,44% | 27.586,00 |
| 26.08.2024 | 14,00 | 14,37 | 14,00 | 14,24 | 2,30% | 21.198,00 |
| 23.08.2024 | 13,90 | 14,12 | 13,78 | 13,92 | -0,07% | 33.748,00 |
| 22.08.2024 | 14,04 | 14,04 | 13,78 | 13,93 | -1,07% | 6.897,00 |
| 21.08.2024 | 14,14 | 14,35 | 13,80 | 14,08 | 0,79% | 27.291,00 |
| 20.08.2024 | 14,20 | 14,27 | 13,61 | 13,97 | -0,92% | 35.154,00 |
| 19.08.2024 | 14,58 | 14,73 | 14,01 | 14,10 | -3,95% | 25.099,00 |
| 16.08.2024 | 14,37 | 14,73 | 14,28 | 14,68 | 2,80% | 18.275,00 |
| 15.08.2024 | 14,57 | 14,65 | 14,19 | 14,28 | -1,86% | 48.687,00 |
| 14.08.2024 | 13,90 | 14,57 | 13,77 | 14,55 | 4,68% | 38.575,00 |
| 13.08.2024 | 14,14 | 14,36 | 13,79 | 13,90 | -1,97% | 41.214,00 |
| 12.08.2024 | 13,95 | 14,37 | 13,80 | 14,18 | 2,09% | 52.743,00 |
| 09.08.2024 | 14,23 | 14,64 | 13,87 | 13,89 | -2,39% | 21.127,00 |
| 08.08.2024 | 14,18 | 14,51 | 13,92 | 14,23 | 0,28% | 29.190,00 |
| 07.08.2024 | 13,98 | 14,28 | 13,68 | 14,19 | 4,88% | 31.070,00 |
| 06.08.2024 | 13,66 | 14,16 | 13,49 | 13,53 | -0,37% | 25.251,00 |
| 05.08.2024 | 13,71 | 13,99 | 12,90 | 13,58 | -4,10% | 60.825,00 |
| 02.08.2024 | 14,34 | 14,34 | 13,64 | 14,16 | -2,88% | 32.084,00 |
| 01.08.2024 | 15,03 | 15,10 | 14,56 | 14,58 | -2,80% | 24.528,00 |
| 31.07.2024 | 14,53 | 15,08 | 14,19 | 15,00 | 4,75% | 50.408,00 |
| 30.07.2024 | 14,53 | 14,73 | 14,30 | 14,32 | -3,76% | 34.609,00 |
| 29.07.2024 | 14,69 | 14,99 | 14,35 | 14,88 | 1,29% | 53.462,00 |
| 26.07.2024 | 15,23 | 15,42 | 14,62 | 14,69 | -5,41% | 36.177,00 |
| 25.07.2024 | 15,33 | 15,55 | 15,18 | 15,53 | 1,77% | 25.551,00 |
| 24.07.2024 | 15,81 | 15,94 | 15,21 | 15,26 | -3,11% | 38.147,00 |
| 23.07.2024 | 15,98 | 16,04 | 15,72 | 15,75 | -1,07% | 13.414,00 |
| 22.07.2024 | 15,36 | 15,99 | 15,24 | 15,92 | 5,15% | 65.027,00 |
| 19.07.2024 | 15,73 | 15,73 | 15,08 | 15,14 | -3,01% | 16.468,00 |
| 18.07.2024 | 15,40 | 15,80 | 15,31 | 15,61 | 1,10% | 36.974,00 |
| 17.07.2024 | 15,23 | 15,74 | 15,23 | 15,44 | 1,71% | 39.187,00 |
| 16.07.2024 | 15,69 | 15,79 | 15,06 | 15,18 | -2,38% | 18.514,00 |
| 15.07.2024 | 15,38 | 15,82 | 15,03 | 15,55 | 2,78% | 41.615,00 |
| 12.07.2024 | 14,98 | 15,25 | 14,46 | 15,13 | 2,30% | 29.916,00 |
| 11.07.2024 | 14,27 | 14,94 | 14,27 | 14,79 | 3,28% | 26.918,00 |
| 10.07.2024 | 14,07 | 14,44 | 14,00 | 14,32 | 2,36% | 39.515,00 |
| 09.07.2024 | 13,76 | 14,07 | 13,60 | 13,99 | 2,19% | 15.075,00 |
| 08.07.2024 | 13,82 | 14,14 | 13,59 | 13,69 | -2,07% | 30.520,00 |
| 05.07.2024 | 14,26 | 14,45 | 13,90 | 13,98 | -1,96% | 66.031,00 |
| 03.07.2024 | 13,96 | 14,43 | 13,77 | 14,26 | 2,15% | 17.783,00 |
| 02.07.2024 | 13,77 | 14,11 | 13,18 | 13,96 | 0,79% | 73.035,00 |
| 01.07.2024 | 14,50 | 14,73 | 13,63 | 13,85 | -5,20% | 74.935,00 |
| 28.06.2024 | 15,00 | 15,00 | 14,50 | 14,61 | -0,95% | 23.687,00 |
| 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 |