51,990€
-0,23%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.03.2026 | 45,00 | 45,80 | 43,00 | 44,00 | -1,79% | - |
| 02.03.2026 | 44,90 | 46,80 | 43,60 | 44,80 | 4,67% | 6.305,00 |
| 27.02.2026 | 41,00 | 43,00 | 40,30 | 42,80 | 4,14% | - |
| 26.02.2026 | 41,00 | 41,40 | 40,00 | 41,10 | 0,24% | - |
| 25.02.2026 | 41,30 | 41,60 | 40,60 | 41,00 | -0,73% | 980,00 |
| 24.02.2026 | 41,40 | 42,20 | 41,20 | 41,30 | -0,48% | - |
| 23.02.2026 | 41,70 | 42,10 | 40,80 | 41,50 | -0,95% | - |
| 20.02.2026 | 42,10 | 42,50 | 40,80 | 41,90 | 0,00% | - |
| 19.02.2026 | 41,40 | 42,40 | 41,30 | 41,90 | 0,72% | - |
| 18.02.2026 | 40,30 | 41,90 | 40,30 | 41,60 | 3,23% | 1.890,00 |
| 17.02.2026 | 41,30 | 41,30 | 39,60 | 40,30 | -2,18% | 154,00 |
| 16.02.2026 | 41,20 | 41,20 | 41,10 | 41,20 | 0,00% | - |
| 13.02.2026 | 40,50 | 41,20 | 40,10 | 41,20 | 1,73% | - |
| 12.02.2026 | 41,70 | 41,80 | 40,00 | 40,50 | -2,41% | - |
| 11.02.2026 | 40,80 | 42,40 | 40,80 | 41,50 | 0,97% | - |
| 10.02.2026 | 39,80 | 41,40 | 39,70 | 41,10 | 2,75% | - |
| 09.02.2026 | 40,00 | 40,20 | 39,50 | 40,00 | 0,00% | 81,00 |
| 06.02.2026 | 40,00 | 40,80 | 39,80 | 40,00 | 0,25% | - |
| 05.02.2026 | 43,50 | 43,60 | 39,60 | 39,90 | -8,06% | - |
| 04.02.2026 | 41,40 | 44,00 | 41,40 | 43,40 | 3,83% | - |
| 03.02.2026 | 40,40 | 41,90 | 40,40 | 41,80 | 3,21% | - |
| 02.02.2026 | 40,20 | 40,80 | 39,40 | 40,50 | 0,50% | 5.400,00 |
| 30.01.2026 | 40,90 | 41,10 | 39,80 | 40,30 | -1,23% | 5.720,00 |
| 29.01.2026 | 39,80 | 41,50 | 39,80 | 40,80 | 2,26% | - |
| 28.01.2026 | 39,10 | 40,10 | 38,90 | 39,90 | 2,31% | - |