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 |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,81 | 13,10 | 12,81 | 12,95 | 0,47% | 38.327,00 |
| 14.08.2025 | 13,03 | 13,24 | 12,77 | 12,89 | -2,50% | 41.593,00 |
| 13.08.2025 | 12,89 | 13,37 | 12,83 | 13,22 | 0,53% | 52.702,00 |
| 12.08.2025 | 12,60 | 13,24 | 12,53 | 13,15 | 4,61% | 41.350,00 |
| 11.08.2025 | 13,03 | 13,19 | 12,54 | 12,57 | -5,98% | 60.724,00 |
| 08.08.2025 | 13,33 | 13,57 | 13,15 | 13,37 | 0,15% | 52.607,00 |
| 07.08.2025 | 13,28 | 13,40 | 12,92 | 13,35 | 0,53% | 32.330,00 |
| 06.08.2025 | 13,05 | 13,30 | 12,38 | 13,28 | 1,30% | 55.751,00 |
| 05.08.2025 | 14,00 | 14,00 | 12,79 | 13,11 | -5,68% | 118.430,00 |
| 04.08.2025 | 13,38 | 14,46 | 13,18 | 13,90 | 6,11% | 191.849,00 |
| 01.08.2025 | 13,08 | 13,10 | 12,62 | 13,10 | -0,38% | 67.397,00 |
| 31.07.2025 | 13,30 | 13,39 | 12,68 | 13,15 | -0,08% | 129.438,00 |
| 30.07.2025 | 12,67 | 13,26 | 12,17 | 13,16 | 3,95% | 176.418,00 |
| 29.07.2025 | 12,45 | 12,75 | 12,14 | 12,66 | 2,59% | 120.294,00 |
| 28.07.2025 | 11,22 | 13,15 | 11,17 | 12,34 | 12,59% | 403.117,00 |
| 25.07.2025 | 10,15 | 11,52 | 9,99 | 10,96 | 12,99% | 220.083,00 |
| 24.07.2025 | 10,06 | 10,06 | 9,70 | 9,70 | -3,67% | 28.630,00 |
| 23.07.2025 | 9,45 | 10,11 | 9,45 | 10,07 | 6,79% | 37.885,00 |
| 22.07.2025 | 9,38 | 9,68 | 9,38 | 9,43 | 1,73% | 17.380,00 |
| 21.07.2025 | 9,15 | 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 | 9,94 | 9,94 | 9,49 | 9,53 | -2,95% | 52.635,00 |
| 16.07.2025 | 9,66 | 10,12 | 9,62 | 9,82 | 3,04% | 76.276,00 |
| 15.07.2025 | 9,19 | 9,55 | 9,09 | 9,53 | 3,25% | 41.697,00 |
| 14.07.2025 | 9,54 | 9,59 | 9,15 | 9,23 | -2,22% | 31.846,00 |
| 11.07.2025 | 9,26 | 9,48 | 9,26 | 9,44 | 1,83% | 35.750,00 |
| 10.07.2025 | 9,60 | 9,60 | 9,25 | 9,27 | -2,11% | 36.304,00 |
| 09.07.2025 | 9,60 | 9,79 | 9,35 | 9,47 | -1,66% | 59.499,00 |
| 08.07.2025 | 8,65 | 9,71 | 8,55 | 9,63 | 11,98% | 190.090,00 |
| 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 | 8,80 | 8,80 | 8,55 | 8,65 | -0,12% | 18.019,00 |
| 01.07.2025 | 8,66 | 8,95 | 8,59 | 8,66 | 0,12% | 54.266,00 |
| 30.06.2025 | 8,69 | 8,87 | 8,57 | 8,65 | -1,14% | 20.737,00 |
| 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 | 8,59 | 8,86 | 8,53 | 8,78 | 2,81% | 42.710,00 |
| 24.06.2025 | 8,07 | 8,60 | 8,07 | 8,54 | 4,53% | 11.764,00 |
| 23.06.2025 | 8,78 | 8,84 | 8,04 | 8,17 | -7,58% | 42.494,00 |
| 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 | 7,81 | 8,05 | 7,81 | 8,00 | 2,43% | 24.158,00 |
| 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% | 17.415,00 |
| 11.06.2025 | 8,01 | 8,11 | 7,87 | 7,91 | -1,00% | 43.786,00 |
| 10.06.2025 | 8,00 | 8,18 | 7,99 | 7,99 | 0,00% | 18.094,00 |
| 09.06.2025 | 8,01 | 8,15 | 7,85 | 7,99 | -0,25% | 22.199,00 |
| 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% | 67.923,00 |
| 04.06.2025 | 7,75 | 7,87 | 7,63 | 7,65 | -1,92% | 77.192,00 |
| 03.06.2025 | 7,68 | 7,90 | 7,41 | 7,80 | 1,69% | 90.758,00 |
| 02.06.2025 | 8,00 | 8,16 | 7,40 | 7,67 | -3,16% | 196.289,00 |
| 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% | 50.940,00 |
| 28.05.2025 | 8,34 | 8,90 | 8,30 | 8,32 | -1,19% | 85.265,00 |
| 27.05.2025 | 7,07 | 8,55 | 7,00 | 8,42 | -0,94% | 360.068,00 |
| 23.05.2025 | 9,25 | 9,33 | 8,24 | 8,50 | -7,51% | 122.493,00 |
| 22.05.2025 | 9,32 | 9,55 | 9,18 | 9,19 | -0,43% | 20.681,00 |
| 21.05.2025 | 9,30 | 9,33 | 9,20 | 9,23 | -1,49% | 31.880,00 |
| 20.05.2025 | 9,55 | 9,76 | 9,25 | 9,37 | -2,80% | 21.912,00 |
| 19.05.2025 | 9,75 | 9,80 | 9,50 | 9,64 | -1,73% | 34.137,00 |
| 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% | 40.891,00 |
| 14.05.2025 | 9,55 | 9,65 | 9,40 | 9,55 | 0,53% | 13.790,00 |
| 13.05.2025 | 9,52 | 9,61 | 9,30 | 9,50 | -1,04% | 16.634,00 |
| 12.05.2025 | 9,59 | 9,89 | 9,40 | 9,60 | 0,10% | 29.799,00 |
| 09.05.2025 | 9,38 | 9,71 | 9,32 | 9,59 | 2,24% | 26.925,00 |
| 08.05.2025 | 9,50 | 9,71 | 9,20 | 9,38 | 0,75% | 22.279,00 |
| 07.05.2025 | 9,23 | 9,62 | 9,23 | 9,31 | 0,00% | 17.691,00 |
| 06.05.2025 | 9,16 | 9,68 | 9,00 | 9,31 | 1,42% | 38.291,00 |
| 05.05.2025 | 9,38 | 9,56 | 9,11 | 9,18 | -0,43% | 19.001,00 |
| 02.05.2025 | 9,55 | 9,74 | 9,14 | 9,22 | -1,39% | 16.340,00 |
| 01.05.2025 | 9,78 | 9,87 | 9,30 | 9,35 | -3,21% | 20.529,00 |
| 30.04.2025 | 9,92 | 10,30 | 9,54 | 9,66 | -2,42% | 42.510,00 |
| 29.04.2025 | 10,15 | 10,40 | 9,84 | 9,90 | -3,70% | 33.069,00 |
| 28.04.2025 | 10,14 | 10,52 | 10,03 | 10,28 | 1,38% | 28.405,00 |
| 25.04.2025 | 10,00 | 10,40 | 9,25 | 10,14 | -3,34% | 97.496,00 |
| 24.04.2025 | 10,41 | 10,63 | 10,18 | 10,49 | 1,94% | 20.106,00 |
| 23.04.2025 | 10,71 | 11,00 | 10,21 | 10,29 | -2,92% | 19.269,00 |
| 22.04.2025 | 10,60 | 10,66 | 10,11 | 10,60 | 0,28% | 47.475,00 |
| 21.04.2025 | 10,25 | 10,85 | 10,04 | 10,57 | 2,92% | 62.630,00 |
| 17.04.2025 | 10,25 | 10,37 | 10,13 | 10,27 | 1,28% | 12.794,00 |
| 16.04.2025 | 10,15 | 10,35 | 10,02 | 10,14 | -1,07% | 14.279,00 |
| 15.04.2025 | 10,64 | 10,87 | 10,10 | 10,25 | -3,39% | 57.017,00 |
| 14.04.2025 | 10,65 | 10,99 | 10,31 | 10,61 | 0,57% | 22.968,00 |
| 11.04.2025 | 10,80 | 11,02 | 10,27 | 10,55 | -2,31% | 18.475,00 |
| 10.04.2025 | 10,88 | 11,02 | 10,63 | 10,80 | -2,61% | 24.454,00 |
| 09.04.2025 | 10,29 | 11,31 | 10,29 | 11,09 | 7,67% | 41.496,00 |
| 08.04.2025 | 10,90 | 11,09 | 10,21 | 10,30 | -2,46% | 31.756,00 |
| 07.04.2025 | 10,38 | 10,91 | 10,21 | 10,56 | -3,39% | 52.236,00 |
| 04.04.2025 | 11,64 | 11,64 | 10,75 | 10,93 | -6,10% | 31.813,00 |
| 03.04.2025 | 11,30 | 11,74 | 10,83 | 11,64 | 2,56% | 43.863,00 |
| 02.04.2025 | 11,38 | 11,45 | 11,22 | 11,35 | 0,00% | 7.597,00 |
| 01.04.2025 | 11,30 | 11,67 | 11,30 | 11,35 | -0,18% | 9.100,00 |
| 31.03.2025 | 11,51 | 11,87 | 11,23 | 11,37 | -1,98% | 15.129,00 |
| 28.03.2025 | 11,82 | 11,82 | 11,60 | 11,60 | -1,02% | 8.820,00 |
| 27.03.2025 | 11,70 | 11,89 | 11,66 | 11,72 | 0,60% | 6.986,00 |
| 26.03.2025 | 11,89 | 11,89 | 11,47 | 11,65 | 0,00% | 24.083,00 |
| 25.03.2025 | 11,94 | 11,94 | 11,51 | 11,65 | -1,77% | 9.205,00 |