15,750€
-1,56%
Echtzeit-Aktienkurs Grupo Elektra S.A.B. de C.V.
Bid:
Ask:
Aktienkurse zur Grupo Elektra S.A.B. de C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 15,95 | 16,00 | 15,65 | 15,75 | -1,56% | - |
| 02.04.2025 | 16,05 | 16,10 | 16,00 | 16,00 | 1,91% | - |
| 01.04.2025 | 15,65 | 15,75 | 15,65 | 15,70 | 0,00% | - |
| 28.03.2025 | 15,80 | 15,85 | 15,70 | 15,70 | -0,95% | - |
| 27.03.2025 | 15,95 | 15,95 | 15,80 | 15,85 | 2,92% | - |
| 26.03.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,84% | - |
| 24.03.2025 | 15,75 | 15,85 | 15,70 | 15,85 | -0,63% | - |
| 18.03.2025 | 15,95 | 16,00 | 15,90 | 15,95 | -0,62% | - |
| 17.03.2025 | 16,05 | 16,10 | 16,05 | 16,05 | 1,26% | - |
| 12.03.2025 | 15,85 | 15,85 | 15,85 | 15,85 | 0,63% | - |
| 10.03.2025 | 15,75 | 15,80 | 15,70 | 15,75 | -0,94% | - |
| 07.03.2025 | 15,95 | 15,95 | 15,85 | 15,90 | 0,95% | - |
| 06.03.2025 | 15,65 | 15,75 | 15,65 | 15,75 | -0,63% | - |
| 04.03.2025 | 15,95 | 15,95 | 15,75 | 15,85 | -1,86% | - |
| 03.03.2025 | 16,15 | 16,25 | 16,10 | 16,15 | 0,00% | - |
| 28.02.2025 | 16,15 | 16,25 | 16,15 | 16,15 | -0,31% | - |
| 27.02.2025 | 16,25 | 16,25 | 16,20 | 16,20 | 0,93% | - |
| 25.02.2025 | 16,10 | 16,15 | 16,00 | 16,05 | 0,63% | - |
| 24.02.2025 | 16,00 | 16,00 | 15,95 | 15,95 | -1,54% | - |
| 20.02.2025 | 16,15 | 16,25 | 16,15 | 16,20 | -0,61% | - |
| 19.02.2025 | 16,35 | 16,40 | 16,25 | 16,30 | 0,93% | - |
| 18.02.2025 | 15,30 | 16,15 | 15,30 | 16,15 | -0,31% | - |
| 17.02.2025 | 16,15 | 16,20 | 16,10 | 16,20 | 0,62% | - |
| 14.02.2025 | 16,05 | 16,10 | 16,00 | 16,10 | 0,00% | - |
| 13.02.2025 | 16,05 | 16,10 | 16,05 | 16,10 | -0,62% | - |
| 12.02.2025 | 16,20 | 16,25 | 16,20 | 16,20 | 0,31% | - |
| 11.02.2025 | 16,05 | 16,20 | 16,05 | 16,15 | 0,94% | - |
| 10.02.2025 | 15,95 | 16,00 | 15,95 | 16,00 | 0,31% | - |
| 07.02.2025 | 16,00 | 16,00 | 15,90 | 15,95 | 0,00% | - |
| 06.02.2025 | 15,85 | 15,95 | 15,85 | 15,95 | 1,92% | - |
| 05.02.2025 | 15,80 | 15,80 | 15,65 | 15,65 | -3,40% | - |
| 04.02.2025 | 16,35 | 16,35 | 16,20 | 16,20 | 1,57% | - |
| 03.02.2025 | 15,85 | 16,05 | 15,85 | 15,95 | 0,63% | - |
| 31.01.2025 | 15,85 | 15,85 | 15,75 | 15,85 | 0,63% | - |
| 30.01.2025 | 15,75 | 15,85 | 15,70 | 15,75 | -0,63% | - |
| 29.01.2025 | 15,90 | 16,00 | 15,85 | 15,85 | 0,63% | - |
| 28.01.2025 | 15,70 | 15,85 | 15,65 | 15,75 | -0,32% | - |
| 27.01.2025 | 15,95 | 16,00 | 15,80 | 15,80 | -2,47% | - |
| 24.01.2025 | 16,15 | 16,25 | 16,15 | 16,20 | 1,89% | - |
| 23.01.2025 | 15,90 | 15,95 | 15,85 | 15,90 | 0,95% | - |
| 22.01.2025 | 15,75 | 15,85 | 15,75 | 15,75 | -0,32% | - |
| 21.01.2025 | 15,75 | 15,90 | 15,75 | 15,80 | 0,00% | - |
| 20.01.2025 | 15,70 | 15,80 | 15,60 | 15,80 | -4,24% | - |
| 17.01.2025 | 16,40 | 16,50 | 16,35 | 16,50 | 3,13% | - |
| 16.01.2025 | 16,00 | 16,00 | 15,95 | 16,00 | 4,92% | - |
| 15.01.2025 | 15,20 | 15,30 | 15,20 | 15,25 | 1,67% | - |
| 14.01.2025 | 15,00 | 15,05 | 14,95 | 15,00 | 0,33% | - |
| 13.01.2025 | 14,95 | 15,00 | 14,95 | 14,95 | 0,00% | - |
| 10.01.2025 | 15,05 | 15,05 | 14,95 | 14,95 | -0,99% | - |
| 09.01.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,37% | - |
| 08.01.2025 | 14,75 | 14,75 | 14,65 | 14,75 | -1,01% | - |
| 07.01.2025 | 14,95 | 14,95 | 14,90 | 14,90 | -4,79% | - |
| 06.01.2025 | 15,55 | 15,75 | 15,55 | 15,65 | -3,99% | - |
| 02.01.2025 | 16,20 | 16,30 | 16,20 | 16,30 | -2,40% | - |
| 30.12.2024 | 16,80 | 16,80 | 16,70 | 16,70 | -0,89% | - |
| 23.12.2024 | 16,85 | 16,85 | 16,75 | 16,85 | 0,90% | - |
| 20.12.2024 | 16,65 | 16,70 | 16,55 | 16,70 | -0,60% | - |
| 19.12.2024 | 16,80 | 16,90 | 16,75 | 16,80 | -14,94% | - |
| 18.12.2024 | 19,70 | 19,75 | 19,70 | 19,75 | -5,05% | - |
| 17.12.2024 | 20,80 | 20,80 | 20,70 | 20,80 | -6,31% | - |
| 16.12.2024 | 22,20 | 22,20 | 22,00 | 22,20 | 16,84% | - |
| 13.12.2024 | 19,10 | 19,10 | 19,00 | 19,00 | 1,06% | - |
| 12.12.2024 | 18,80 | 18,90 | 18,80 | 18,80 | 20,90% | - |
| 11.12.2024 | 15,55 | 15,55 | 15,50 | 15,55 | 5,42% | - |
| 10.12.2024 | 14,70 | 14,80 | 14,65 | 14,75 | 8,46% | - |
| 09.12.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 16,24% | - |
| 06.12.2024 | 11,70 | 11,75 | 11,70 | 11,70 | -6,02% | - |
| 05.12.2024 | 12,45 | 12,45 | 12,45 | 12,45 | -73,62% | - |
| 29.07.2024 | 47,10 | 47,40 | 47,00 | 47,20 | -8,35% | - |
| 26.07.2024 | 48,60 | 51,50 | 48,60 | 51,50 | 0,00% | - |
| 25.07.2024 | 48,20 | 51,50 | 48,20 | 51,50 | -0,96% | - |
| 24.07.2024 | 49,20 | 52,00 | 49,20 | 52,00 | -1,89% | - |
| 23.07.2024 | 50,00 | 53,00 | 49,80 | 53,00 | 0,00% | - |
| 22.07.2024 | 49,40 | 53,00 | 49,40 | 53,00 | 0,00% | - |
| 19.07.2024 | 49,80 | 53,00 | 49,80 | 53,00 | -0,93% | - |
| 18.07.2024 | 50,00 | 53,50 | 50,00 | 53,50 | 0,00% | - |
| 17.07.2024 | 50,50 | 53,50 | 50,50 | 53,50 | 0,00% | - |
| 16.07.2024 | 50,00 | 53,50 | 50,00 | 53,50 | 0,00% | - |
| 15.07.2024 | 50,50 | 53,50 | 50,50 | 53,50 | 0,00% | - |
| 12.07.2024 | 50,50 | 53,50 | 50,50 | 53,50 | 0,00% | - |
| 11.07.2024 | 50,50 | 53,50 | 50,50 | 53,50 | 0,00% | - |
| 10.07.2024 | 50,50 | 53,50 | 50,50 | 53,50 | 0,00% | - |
| 09.07.2024 | 50,00 | 53,50 | 50,00 | 53,50 | 0,94% | - |
| 08.07.2024 | 49,80 | 53,00 | 49,80 | 53,00 | 0,00% | - |
| 05.07.2024 | 49,80 | 53,00 | 49,80 | 53,00 | 0,00% | - |
| 04.07.2024 | 49,60 | 53,00 | 49,60 | 53,00 | 0,00% | - |
| 03.07.2024 | 49,40 | 53,00 | 49,40 | 53,00 | 0,00% | - |
| 02.07.2024 | 49,60 | 53,00 | 49,60 | 53,00 | 0,95% | - |
| 01.07.2024 | 49,60 | 52,50 | 49,40 | 52,50 | -2,78% | - |
| 28.06.2024 | 54,00 | 54,25 | 53,75 | 54,00 | 0,00% | - |
| 27.06.2024 | 54,50 | 54,50 | 54,00 | 54,00 | -1,82% | - |
| 26.06.2024 | 55,75 | 55,75 | 55,00 | 55,00 | 2,80% | - |
| 25.06.2024 | 53,50 | 53,50 | 53,50 | 53,50 | -2,73% | - |
| 24.06.2024 | 55,00 | 55,25 | 55,00 | 55,00 | -0,90% | - |
| 21.06.2024 | 55,00 | 55,50 | 55,00 | 55,50 | 0,91% | - |
| 20.06.2024 | 54,50 | 55,00 | 54,50 | 55,00 | 0,00% | - |
| 19.06.2024 | 54,00 | 54,00 | 54,00 | 55,00 | 0,00% | 56,00 |
| 18.06.2024 | 54,50 | 55,00 | 54,50 | 55,00 | 1,85% | - |
| 17.06.2024 | 54,50 | 54,50 | 54,00 | 54,00 | -0,92% | - |
| 14.06.2024 | 54,50 | 54,75 | 54,25 | 54,50 | 1,87% | - |