58,680€
0,63%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 58,54 | 58,62 | 58,54 | 58,62 | 0,53% | - |
| 05.11.2026 | 57,82 | 60,26 | 57,82 | 58,31 | 0,52% | - |
| 04.11.2026 | 62,29 | 63,49 | 57,71 | 58,01 | -7,20% | 619,00 |
| 03.11.2026 | 61,13 | 62,79 | 59,99 | 62,51 | 2,16% | 1.000,00 |
| 02.11.2026 | 64,04 | 64,97 | 60,56 | 61,19 | -4,58% | 3.740,00 |
| 30.10.2026 | 56,46 | 64,85 | 56,23 | 64,13 | 13,30% | 9.381,00 |
| 29.10.2026 | 57,07 | 57,44 | 55,12 | 56,60 | -0,58% | 600,00 |
| 28.10.2026 | 57,31 | 57,75 | 56,58 | 56,93 | -0,59% | - |
| 27.10.2026 | 57,59 | 58,44 | 56,47 | 57,27 | -0,49% | - |
| 26.10.2026 | 56,34 | 59,25 | 55,91 | 57,55 | 2,06% | 4.840,00 |
| 23.10.2026 | 54,22 | 57,02 | 54,15 | 56,39 | 4,12% | - |
| 22.10.2026 | 56,04 | 56,99 | 53,32 | 54,16 | -3,72% | 231,00 |
| 21.10.2026 | 56,49 | 56,91 | 55,68 | 56,25 | -0,28% | - |
| 20.10.2026 | 57,38 | 58,13 | 55,47 | 56,41 | -1,91% | - |
| 19.10.2026 | 58,04 | 58,45 | 57,32 | 57,51 | -0,59% | - |
| 16.10.2026 | 56,69 | 58,03 | 56,47 | 57,85 | 2,01% | - |
| 15.10.2026 | 56,63 | 56,77 | 56,54 | 56,71 | -0,28% | - |
| 14.10.2026 | 56,32 | 57,30 | 55,96 | 56,87 | 0,85% | - |
| 13.10.2026 | 55,49 | 56,93 | 54,68 | 56,39 | 1,29% | - |
| 12.10.2026 | 55,46 | 56,36 | 54,36 | 55,67 | 0,43% | - |
| 09.10.2026 | 55,34 | 56,61 | 54,92 | 55,43 | 0,07% | 13,00 |
| 08.10.2026 | 53,95 | 56,10 | 53,90 | 55,39 | 2,63% | - |
| 07.10.2026 | 54,16 | 56,18 | 53,62 | 53,97 | -0,11% | - |
| 06.10.2026 | 54,13 | 54,47 | 53,60 | 54,03 | -0,04% | - |
| 05.10.2026 | 52,34 | 54,08 | 52,11 | 54,05 | 4,00% | - |
| 02.10.2026 | 52,07 | 52,40 | 50,93 | 51,97 | -0,27% | - |
| 01.10.2026 | 51,94 | 52,69 | 50,49 | 52,11 | 0,58% | - |
| 30.09.2026 | 52,38 | 52,79 | 51,62 | 51,81 | -1,22% | - |
| 29.09.2026 | 52,62 | 53,10 | 51,68 | 52,45 | -0,23% | 265,00 |
| 28.09.2026 | 51,67 | 53,37 | 51,64 | 52,57 | 1,74% | - |
| 25.09.2026 | 52,55 | 52,63 | 51,01 | 51,67 | -1,66% | 3.520,00 |
| 24.09.2026 | 51,92 | 52,94 | 51,01 | 52,54 | 1,06% | - |
| 23.09.2026 | 50,55 | 52,29 | 50,21 | 51,99 | 3,05% | 554,00 |
| 22.09.2026 | 51,20 | 51,55 | 50,30 | 50,45 | -1,46% | - |
| 21.09.2026 | 53,18 | 53,21 | 50,94 | 51,20 | -3,56% | 3.520,00 |
| 18.09.2026 | 53,22 | 53,54 | 52,59 | 53,09 | -0,19% | - |
| 17.09.2026 | 53,70 | 54,04 | 52,87 | 53,19 | -0,89% | - |
| 16.09.2026 | 55,70 | 55,80 | 53,55 | 53,67 | -3,95% | - |
| 15.09.2026 | 54,39 | 55,90 | 53,93 | 55,88 | 2,91% | 510,00 |
| 14.09.2026 | 54,28 | 55,09 | 53,12 | 54,30 | 0,18% | - |
| 11.09.2026 | 54,07 | 55,74 | 52,39 | 54,20 | 0,30% | - |
| 10.09.2026 | 53,38 | 54,58 | 53,28 | 54,04 | 0,92% | 236,00 |
| 09.09.2026 | 51,90 | 53,84 | 51,77 | 53,55 | 3,14% | - |
| 08.09.2026 | 50,47 | 52,01 | 49,98 | 51,92 | 2,76% | - |
| 07.09.2026 | 50,57 | 50,58 | 50,47 | 50,53 | -0,05% | - |
| 04.09.2026 | 51,05 | 51,23 | 50,36 | 50,55 | -0,94% | - |
| 03.09.2026 | 52,21 | 52,43 | 50,61 | 51,03 | -2,35% | - |
| 02.09.2026 | 51,90 | 52,62 | 50,56 | 52,26 | 0,71% | 3.300,00 |
| 01.09.2026 | 50,79 | 52,47 | 49,94 | 51,89 | 2,31% | - |
| 31.08.2026 | 49,76 | 51,99 | 49,70 | 50,72 | 1,83% | - |
| 28.08.2026 | 50,06 | 51,13 | 49,54 | 49,81 | -0,50% | - |
| 27.08.2026 | 48,87 | 50,52 | 48,50 | 50,06 | 2,48% | - |
| 26.08.2026 | 48,93 | 49,58 | 48,29 | 48,85 | -0,09% | - |
| 25.08.2026 | 50,70 | 50,72 | 48,82 | 48,90 | -3,50% | 3.080,00 |
| 24.08.2026 | 51,40 | 51,48 | 49,65 | 50,67 | -1,50% | 64,00 |
| 21.08.2026 | 50,24 | 52,02 | 50,19 | 51,44 | 2,31% | 253,00 |
| 20.08.2026 | 51,80 | 52,01 | 50,18 | 50,28 | 3,73% | - |
| 19.08.2026 | 49,58 | 50,66 | 48,37 | 48,47 | -13,82% | - |
| 05.05.2026 | 55,55 | 56,64 | 54,51 | 56,24 | 1,35% | - |
| 04.05.2026 | 54,79 | 55,82 | 54,53 | 55,49 | -0,73% | 1.577,00 |
| 30.04.2026 | 54,27 | 56,03 | 52,53 | 55,90 | 3,16% | - |
| 29.04.2026 | 51,65 | 54,89 | 51,60 | 54,19 | 5,08% | 3.520,00 |
| 28.04.2026 | 51,89 | 53,75 | 51,18 | 51,57 | -0,50% | 1.920,00 |
| 27.04.2026 | 50,87 | 51,83 | 50,65 | 51,83 | 1,93% | 3.740,00 |
| 24.04.2026 | 51,78 | 51,80 | 50,48 | 50,85 | -1,68% | 3.949,00 |
| 23.04.2026 | 51,34 | 52,13 | 50,90 | 51,72 | 0,70% | - |
| 22.04.2026 | 49,71 | 51,55 | 49,41 | 51,36 | 3,31% | - |
| 21.04.2026 | 47,13 | 49,86 | 47,11 | 49,72 | 5,65% | 3.520,00 |
| 20.04.2026 | 46,05 | 47,53 | 45,65 | 47,06 | 2,22% | 1.777,00 |
| 17.04.2026 | 49,55 | 49,58 | 44,41 | 46,04 | -7,09% | 3.346,00 |
| 16.04.2026 | 48,81 | 49,93 | 48,73 | 49,55 | 1,40% | 3.962,00 |
| 15.04.2026 | 48,28 | 48,87 | 47,48 | 48,87 | 1,21% | 15,00 |
| 14.04.2026 | 50,82 | 50,85 | 48,07 | 48,28 | -5,04% | - |
| 13.04.2026 | 51,13 | 53,15 | 50,49 | 50,84 | -0,16% | 700,00 |
| 10.04.2026 | 49,55 | 51,21 | 48,47 | 50,92 | 2,87% | 3.158,00 |
| 09.04.2026 | 52,67 | 53,31 | 48,89 | 49,50 | -6,04% | - |
| 08.04.2026 | 53,01 | 53,05 | 43,32 | 52,68 | -4,27% | 2.460,00 |
| 07.04.2026 | 53,34 | 55,59 | 53,21 | 55,03 | 6,34% | 420,00 |
| 02.04.2026 | 51,00 | 54,25 | 50,50 | 51,75 | 2,48% | 6.068,00 |
| 01.04.2026 | 51,50 | 52,25 | 50,15 | 50,50 | -8,18% | 3.218,00 |
| 31.03.2026 | 54,00 | 56,25 | 50,50 | 55,00 | -2,22% | 415,00 |
| 30.03.2026 | 57,50 | 59,50 | 54,00 | 56,25 | -1,32% | 3.180,00 |
| 27.03.2026 | 51,75 | 57,00 | 51,50 | 57,00 | 10,68% | 4.480,00 |
| 26.03.2026 | 50,50 | 52,00 | 50,50 | 51,50 | 0,98% | 2.945,00 |
| 25.03.2026 | 50,15 | 52,00 | 49,80 | 51,00 | 0,99% | 6.178,00 |
| 24.03.2026 | 46,60 | 50,75 | 46,40 | 50,50 | 8,84% | - |
| 23.03.2026 | 48,10 | 48,70 | 45,50 | 46,40 | -3,93% | 4.840,00 |
| 20.03.2026 | 49,10 | 49,40 | 47,60 | 48,30 | -0,82% | - |
| 19.03.2026 | 46,20 | 50,25 | 46,00 | 48,70 | 5,87% | 9.998,00 |
| 18.03.2026 | 44,90 | 47,50 | 44,30 | 46,00 | 1,32% | 2.452,00 |
| 17.03.2026 | 43,70 | 45,40 | 43,60 | 45,40 | 2,71% | 600,00 |
| 16.03.2026 | 45,90 | 46,40 | 43,60 | 44,20 | -2,64% | 4.248,00 |
| 13.03.2026 | 50,50 | 50,75 | 45,20 | 45,40 | -10,10% | 567,00 |
| 12.03.2026 | 46,20 | 51,25 | 46,20 | 50,50 | 9,31% | 744,00 |
| 11.03.2026 | 43,30 | 46,80 | 43,20 | 46,20 | 6,45% | - |
| 10.03.2026 | 45,60 | 45,60 | 42,40 | 43,40 | -4,41% | - |
| 09.03.2026 | 43,00 | 47,60 | 43,00 | 45,40 | 5,83% | 1.872,00 |
| 06.03.2026 | 45,90 | 49,70 | 42,20 | 42,90 | -12,63% | 4.241,00 |
| 05.03.2026 | 45,90 | 49,40 | 45,80 | 49,10 | 7,21% | - |
| 04.03.2026 | 44,00 | 46,60 | 43,50 | 45,80 | 4,09% | 5.412,00 |