25,000€
-1,57%
Echtzeit-Aktienkurs Grupo Simec S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Simec S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 26,20 | 26,40 | 23,90 | 24,00 | 0,42% | - |
| 04.05.2026 | 25,90 | 26,80 | 23,80 | 23,90 | 0,00% | - |
| 30.04.2026 | 26,10 | 26,20 | 23,80 | 23,90 | 0,00% | - |
| 29.04.2026 | 26,30 | 27,30 | 23,90 | 23,90 | -9,13% | - |
| 28.04.2026 | 25,10 | 26,90 | 24,20 | 26,30 | 0,00% | - |
| 27.04.2026 | 26,60 | 26,70 | 24,40 | 26,30 | 0,77% | - |
| 24.04.2026 | 26,60 | 27,20 | 24,50 | 26,10 | -1,51% | - |
| 23.04.2026 | 26,70 | 26,80 | 24,60 | 26,50 | -0,75% | - |
| 22.04.2026 | 26,40 | 27,00 | 24,50 | 26,70 | 1,14% | - |
| 21.04.2026 | 26,60 | 26,80 | 25,40 | 26,40 | 0,38% | - |
| 20.04.2026 | 26,90 | 27,80 | 24,60 | 26,30 | 0,00% | - |
| 17.04.2026 | 26,30 | 26,60 | 25,20 | 26,30 | 1,15% | - |
| 16.04.2026 | 26,10 | 27,70 | 25,60 | 26,00 | 0,00% | - |
| 15.04.2026 | 25,80 | 27,60 | 24,50 | 26,00 | 6,12% | - |
| 14.04.2026 | 25,00 | 26,00 | 24,50 | 24,50 | -0,41% | - |
| 13.04.2026 | 25,50 | 25,60 | 24,60 | 24,60 | -0,81% | - |
| 10.04.2026 | 25,00 | 26,40 | 24,70 | 24,80 | 0,00% | - |
| 09.04.2026 | 26,70 | 29,60 | 24,70 | 24,80 | -15,65% | - |
| 08.04.2026 | 25,90 | 29,40 | 25,30 | 29,40 | 10,11% | - |
| 07.04.2026 | 25,30 | 27,00 | 25,30 | 26,70 | 0,00% | - |
| 02.04.2026 | 25,50 | 27,80 | 25,50 | 26,70 | 0,38% | - |
| 01.04.2026 | 25,30 | 26,90 | 25,10 | 26,60 | 0,00% | - |
| 31.03.2026 | 25,20 | 27,10 | 25,20 | 26,60 | -0,75% | - |
| 30.03.2026 | 26,70 | 27,00 | 25,30 | 26,80 | 0,37% | - |
| 27.03.2026 | 25,50 | 27,40 | 24,60 | 26,70 | -0,37% | - |
| 26.03.2026 | 26,10 | 26,90 | 25,30 | 26,80 | 0,37% | - |
| 25.03.2026 | 25,80 | 27,20 | 25,20 | 26,70 | 0,75% | - |
| 24.03.2026 | 25,90 | 26,70 | 25,30 | 26,50 | -0,38% | - |
| 23.03.2026 | 25,70 | 26,90 | 25,20 | 26,60 | 0,00% | - |
| 20.03.2026 | 25,60 | 27,30 | 25,20 | 26,60 | 0,38% | - |
| 19.03.2026 | 25,60 | 27,00 | 25,40 | 26,50 | -1,49% | - |
| 18.03.2026 | 26,70 | 27,60 | 25,40 | 26,90 | 1,13% | - |
| 17.03.2026 | 25,80 | 27,30 | 25,60 | 26,60 | -0,37% | - |
| 16.03.2026 | 26,20 | 27,00 | 25,90 | 26,70 | -1,11% | - |
| 13.03.2026 | 25,60 | 27,40 | 25,40 | 27,00 | 1,12% | - |
| 12.03.2026 | 25,60 | 27,10 | 25,30 | 26,70 | 0,00% | - |
| 11.03.2026 | 25,40 | 26,70 | 25,30 | 26,70 | 0,75% | - |
| 10.03.2026 | 26,00 | 26,70 | 25,30 | 26,50 | 0,00% | - |
| 09.03.2026 | 26,10 | 26,80 | 25,20 | 26,50 | -0,38% | - |
| 06.03.2026 | 26,30 | 27,40 | 25,20 | 26,60 | 0,38% | - |
| 05.03.2026 | 26,50 | 27,40 | 25,30 | 26,50 | 0,38% | - |
| 04.03.2026 | 26,60 | 27,30 | 25,10 | 26,40 | -0,75% | - |
| 03.03.2026 | 26,30 | 27,20 | 25,20 | 26,60 | 1,14% | - |
| 02.03.2026 | 26,30 | 28,10 | 25,10 | 26,30 | 1,15% | - |
| 27.02.2026 | 26,10 | 26,80 | 25,10 | 26,00 | -0,76% | - |
| 26.02.2026 | 26,00 | 26,80 | 25,20 | 26,20 | 0,77% | - |
| 25.02.2026 | 26,80 | 27,60 | 25,50 | 26,00 | -5,45% | - |
| 24.02.2026 | 27,60 | 28,30 | 25,90 | 27,50 | 0,00% | - |
| 23.02.2026 | 26,70 | 27,90 | 25,90 | 27,50 | -0,72% | - |
| 20.02.2026 | 26,40 | 27,80 | 25,20 | 27,70 | 5,32% | - |
| 19.02.2026 | 26,30 | 27,50 | 25,30 | 26,30 | -0,38% | - |
| 18.02.2026 | 26,20 | 26,90 | 25,30 | 26,40 | 0,76% | - |
| 17.02.2026 | 26,20 | 26,80 | 25,70 | 26,20 | 0,38% | - |
| 16.02.2026 | 26,10 | 26,20 | 26,10 | 26,10 | -0,38% | - |
| 13.02.2026 | 26,20 | 26,20 | 25,10 | 26,20 | 0,00% | - |
| 12.02.2026 | 26,10 | 26,70 | 25,10 | 26,20 | -0,38% | - |
| 11.02.2026 | 26,30 | 26,90 | 25,00 | 26,30 | 1,15% | - |
| 10.02.2026 | 25,00 | 27,50 | 24,40 | 26,00 | 3,59% | - |
| 09.02.2026 | 25,20 | 27,00 | 25,00 | 25,10 | -0,79% | - |
| 06.02.2026 | 25,20 | 26,20 | 25,20 | 25,30 | -0,39% | - |
| 05.02.2026 | 26,60 | 26,80 | 25,30 | 25,40 | -4,51% | - |
| 04.02.2026 | 26,60 | 26,80 | 25,40 | 26,60 | -0,37% | - |
| 03.02.2026 | 26,70 | 28,30 | 25,40 | 26,70 | 0,00% | - |
| 02.02.2026 | 26,50 | 27,40 | 26,40 | 26,70 | 0,75% | - |
| 30.01.2026 | 26,00 | 27,60 | 24,50 | 26,50 | 0,38% | - |
| 29.01.2026 | 24,20 | 27,00 | 24,20 | 26,40 | 8,64% | - |
| 28.01.2026 | 25,10 | 26,90 | 24,20 | 24,30 | 0,00% | - |
| 27.01.2026 | 25,50 | 26,10 | 24,20 | 24,30 | -1,22% | - |
| 26.01.2026 | 24,70 | 26,70 | 24,60 | 24,60 | -0,81% | - |
| 23.01.2026 | 24,90 | 26,60 | 24,70 | 24,80 | 0,00% | - |
| 22.01.2026 | 25,10 | 27,20 | 24,50 | 24,80 | -1,20% | - |
| 21.01.2026 | 24,20 | 26,60 | 24,20 | 25,10 | 0,80% | - |
| 20.01.2026 | 26,00 | 26,20 | 24,20 | 24,90 | -4,96% | 2.250,00 |
| 19.01.2026 | 26,10 | 26,30 | 26,10 | 26,20 | -0,76% | - |
| 16.01.2026 | 26,30 | 26,70 | 25,00 | 26,40 | 0,38% | - |
| 15.01.2026 | 24,00 | 26,60 | 24,00 | 26,30 | 6,05% | - |
| 14.01.2026 | 25,70 | 26,20 | 24,70 | 24,80 | -5,34% | - |
| 13.01.2026 | 25,80 | 26,20 | 24,90 | 26,20 | 0,00% | - |
| 12.01.2026 | 26,00 | 26,20 | 24,60 | 26,20 | 0,38% | - |
| 09.01.2026 | 25,70 | 26,30 | 24,80 | 26,10 | -0,38% | - |
| 08.01.2026 | 25,70 | 26,20 | 24,80 | 26,20 | 0,38% | - |
| 07.01.2026 | 25,50 | 26,10 | 24,70 | 26,10 | 0,38% | - |
| 06.01.2026 | 25,20 | 26,00 | 24,40 | 26,00 | 2,36% | - |
| 05.01.2026 | 25,30 | 25,50 | 24,40 | 25,40 | 0,00% | - |
| 02.01.2026 | 25,20 | 25,70 | 24,30 | 25,40 | 1,60% | - |
| 30.12.2025 | 24,90 | 25,00 | 24,90 | 25,00 | 0,00% | - |
| 29.12.2025 | 25,50 | 25,80 | 24,00 | 25,00 | 0,40% | - |
| 23.12.2025 | 22,40 | 26,90 | 22,00 | 24,90 | 12,16% | - |
| 22.12.2025 | 24,50 | 24,70 | 22,10 | 22,20 | -0,45% | - |
| 19.12.2025 | 24,60 | 25,50 | 22,30 | 22,30 | -8,98% | - |
| 18.12.2025 | 24,50 | 25,50 | 23,90 | 24,50 | -0,41% | - |
| 17.12.2025 | 24,80 | 26,60 | 23,90 | 24,60 | 0,41% | - |
| 16.12.2025 | 25,30 | 25,70 | 24,30 | 24,50 | -3,16% | - |
| 15.12.2025 | 25,10 | 25,60 | 24,10 | 25,30 | 0,00% | - |
| 12.12.2025 | 25,20 | 26,00 | 24,00 | 25,30 | -0,39% | - |
| 11.12.2025 | 25,10 | 25,80 | 24,30 | 25,40 | 0,40% | - |
| 10.12.2025 | 25,50 | 25,90 | 24,50 | 25,30 | 0,00% | - |
| 09.12.2025 | 25,40 | 26,30 | 25,20 | 25,30 | 0,00% | - |
| 08.12.2025 | 25,30 | 26,00 | 24,90 | 25,30 | -0,39% | - |
| 05.12.2025 | 25,30 | 25,90 | 24,80 | 25,40 | 0,40% | - |