14,600€
-1,35%
Echtzeit-Aktienkurs GRUMA SAB DE CV B
Bid:
Ask:
Aktienkurse zur GRUMA SAB DE CV B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.04.2026 | 15,00 | 15,00 | 14,70 | 14,85 | -0,34% | - |
| 20.04.2026 | 14,90 | 14,95 | 14,65 | 14,90 | 0,68% | - |
| 17.04.2026 | 14,80 | 14,85 | 14,60 | 14,80 | 1,37% | - |
| 16.04.2026 | 15,00 | 15,10 | 14,60 | 14,60 | -2,34% | - |
| 15.04.2026 | 15,00 | 15,05 | 14,75 | 14,95 | 0,34% | - |
| 14.04.2026 | 15,00 | 15,10 | 14,75 | 14,90 | -1,00% | - |
| 13.04.2026 | 15,10 | 15,25 | 15,00 | 15,05 | -0,99% | - |
| 10.04.2026 | 15,20 | 15,25 | 15,05 | 15,20 | 0,33% | - |
| 09.04.2026 | 15,55 | 15,55 | 15,05 | 15,15 | -3,81% | - |
| 08.04.2026 | 15,65 | 15,95 | 15,55 | 15,75 | 1,29% | - |
| 07.04.2026 | 15,70 | 15,75 | 15,50 | 15,55 | -0,96% | - |
| 02.04.2026 | 15,75 | 15,75 | 15,60 | 15,70 | -0,32% | - |
| 01.04.2026 | 15,90 | 15,90 | 15,60 | 15,75 | -0,63% | - |
| 31.03.2026 | 15,70 | 15,90 | 15,50 | 15,85 | 2,26% | - |
| 30.03.2026 | 15,30 | 15,70 | 15,15 | 15,50 | 1,64% | - |
| 27.03.2026 | 15,65 | 15,65 | 15,15 | 15,25 | 0,00% | - |
| 26.03.2026 | 15,20 | 15,45 | 15,20 | 15,25 | -0,65% | - |
| 25.03.2026 | 15,00 | 15,35 | 14,85 | 15,35 | 3,72% | - |
| 24.03.2026 | 14,80 | 15,00 | 14,70 | 14,80 | 0,34% | - |
| 23.03.2026 | 14,85 | 15,20 | 14,70 | 14,75 | -1,67% | - |
| 20.03.2026 | 15,15 | 15,20 | 14,85 | 15,00 | -0,33% | - |
| 19.03.2026 | 15,10 | 15,15 | 14,85 | 15,05 | 1,01% | - |
| 18.03.2026 | 15,10 | 15,25 | 14,90 | 14,90 | -1,00% | - |
| 17.03.2026 | 15,10 | 15,10 | 14,90 | 15,05 | 0,67% | - |
| 16.03.2026 | 15,10 | 15,10 | 14,95 | 14,95 | 0,34% | - |
| 13.03.2026 | 15,00 | 15,20 | 14,85 | 14,90 | 0,34% | - |
| 12.03.2026 | 15,25 | 15,50 | 14,85 | 14,85 | -2,62% | - |
| 11.03.2026 | 15,15 | 15,45 | 15,15 | 15,25 | 1,67% | - |
| 10.03.2026 | 15,25 | 15,40 | 15,00 | 15,00 | -1,64% | - |
| 09.03.2026 | 15,15 | 15,30 | 14,90 | 15,25 | 0,33% | - |
| 06.03.2026 | 15,40 | 15,40 | 14,95 | 15,20 | -0,98% | - |
| 05.03.2026 | 15,40 | 15,75 | 15,25 | 15,35 | -0,32% | - |
| 04.03.2026 | 14,90 | 15,45 | 14,90 | 15,40 | 3,70% | - |
| 03.03.2026 | 15,25 | 15,30 | 14,80 | 14,85 | -2,62% | - |
| 02.03.2026 | 15,20 | 15,25 | 15,05 | 15,25 | 0,33% | - |
| 27.02.2026 | 15,35 | 16,00 | 15,05 | 15,20 | -0,98% | 1.520,00 |
| 26.02.2026 | 15,25 | 15,40 | 15,20 | 15,35 | 0,33% | - |
| 25.02.2026 | 15,35 | 15,80 | 15,20 | 15,30 | -0,65% | - |
| 24.02.2026 | 15,50 | 15,50 | 15,30 | 15,40 | 0,33% | - |
| 23.02.2026 | 15,50 | 15,50 | 15,35 | 15,35 | -0,65% | - |
| 20.02.2026 | 15,60 | 15,70 | 15,35 | 15,45 | -0,32% | - |
| 19.02.2026 | 16,80 | 16,80 | 15,40 | 15,50 | -7,46% | - |
| 18.02.2026 | 16,85 | 17,20 | 16,60 | 16,75 | -0,89% | - |
| 17.02.2026 | 17,00 | 17,10 | 16,75 | 16,90 | 0,00% | - |
| 16.02.2026 | 17,00 | 17,10 | 16,70 | 16,90 | -0,59% | - |
| 13.02.2026 | 16,85 | 17,05 | 16,70 | 17,00 | 1,49% | - |
| 12.02.2026 | 16,90 | 17,00 | 16,40 | 16,75 | -0,30% | - |
| 11.02.2026 | 16,90 | 17,00 | 16,70 | 16,80 | -0,59% | - |
| 10.02.2026 | 16,95 | 17,15 | 16,80 | 16,90 | -0,59% | - |
| 09.02.2026 | 16,60 | 17,10 | 16,25 | 17,00 | 3,98% | - |
| 06.02.2026 | 15,80 | 16,40 | 15,80 | 16,35 | 8,28% | - |
| 05.02.2026 | 16,00 | 16,05 | 15,10 | 15,10 | -4,43% | - |
| 04.02.2026 | 15,80 | 16,05 | 15,70 | 15,80 | 2,60% | - |
| 03.02.2026 | 15,40 | 15,75 | 15,35 | 15,40 | 0,98% | - |
| 30.01.2026 | 15,25 | 15,35 | 15,15 | 15,25 | 0,33% | - |
| 29.01.2026 | 15,25 | 15,45 | 15,05 | 15,20 | -0,33% | - |
| 28.01.2026 | 15,25 | 15,45 | 15,20 | 15,25 | 0,33% | - |
| 27.01.2026 | 15,30 | 15,40 | 15,15 | 15,20 | -1,30% | - |
| 26.01.2026 | 15,20 | 15,65 | 15,10 | 15,40 | 1,65% | - |
| 23.01.2026 | 15,05 | 15,20 | 15,00 | 15,15 | 0,66% | - |
| 22.01.2026 | 15,10 | 15,15 | 14,75 | 15,05 | 0,33% | 10.200,00 |
| 21.01.2026 | 15,05 | 15,35 | 14,95 | 15,00 | -0,99% | - |
| 20.01.2026 | 15,20 | 15,30 | 14,95 | 15,15 | -0,66% | - |
| 19.01.2026 | 15,30 | 15,35 | 15,20 | 15,25 | -0,65% | - |
| 16.01.2026 | 15,10 | 15,35 | 15,00 | 15,35 | 1,32% | - |
| 15.01.2026 | 14,95 | 15,20 | 14,75 | 15,15 | 2,36% | - |
| 14.01.2026 | 14,80 | 14,85 | 14,65 | 14,80 | 0,34% | - |
| 13.01.2026 | 14,90 | 15,05 | 14,70 | 14,75 | -1,01% | - |
| 12.01.2026 | 14,80 | 15,05 | 14,70 | 14,90 | 0,34% | - |
| 09.01.2026 | 14,80 | 14,90 | 14,70 | 14,85 | 0,68% | - |
| 08.01.2026 | 14,75 | 14,90 | 14,65 | 14,75 | 0,00% | - |
| 07.01.2026 | 14,60 | 14,80 | 14,50 | 14,75 | 0,68% | - |
| 06.01.2026 | 14,85 | 14,90 | 14,60 | 14,65 | -1,35% | - |
| 05.01.2026 | 14,85 | 14,95 | 14,75 | 14,85 | 0,00% | - |
| 02.01.2026 | 14,75 | 14,95 | 14,70 | 14,85 | 1,71% | - |
| 29.12.2025 | 14,50 | 14,90 | 14,50 | 14,60 | -2,34% | - |
| 23.12.2025 | 14,75 | 15,00 | 14,75 | 14,95 | 3,82% | - |
| 22.12.2025 | 14,80 | 14,95 | 14,40 | 14,40 | -2,70% | - |
| 19.12.2025 | 14,65 | 14,90 | 14,60 | 14,80 | 1,37% | - |
| 18.12.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,68% | - |
| 17.12.2025 | 14,70 | 14,95 | 14,45 | 14,85 | 1,71% | - |
| 16.12.2025 | 14,75 | 15,15 | 14,55 | 14,60 | 0,69% | - |
| 15.12.2025 | 15,05 | 15,45 | 14,40 | 14,50 | -1,02% | 30,00 |
| 10.12.2025 | 14,80 | 15,25 | 14,55 | 14,65 | -0,68% | - |
| 09.12.2025 | 14,75 | 14,85 | 14,70 | 14,75 | -0,67% | - |
| 08.12.2025 | 14,85 | 15,00 | 14,80 | 14,85 | -0,67% | - |
| 05.12.2025 | 14,80 | 14,95 | 14,80 | 14,95 | 1,70% | - |
| 04.12.2025 | 14,65 | 14,75 | 14,60 | 14,70 | -0,34% | - |
| 03.12.2025 | 14,80 | 14,85 | 14,65 | 14,75 | 1,03% | - |
| 02.12.2025 | 14,80 | 14,90 | 14,60 | 14,60 | 0,00% | - |
| 01.12.2025 | 15,20 | 15,50 | 14,60 | 14,60 | -4,26% | - |
| 28.11.2025 | 14,80 | 15,30 | 14,75 | 15,25 | 3,04% | - |
| 27.11.2025 | 14,85 | 14,95 | 14,75 | 14,80 | -1,00% | - |
| 26.11.2025 | 14,85 | 15,25 | 14,70 | 14,95 | 1,70% | - |
| 25.11.2025 | 14,55 | 14,80 | 14,30 | 14,70 | 2,80% | - |
| 24.11.2025 | 14,60 | 14,95 | 14,30 | 14,30 | -2,72% | - |
| 21.11.2025 | 14,65 | 14,80 | 14,50 | 14,70 | 1,38% | - |
| 20.11.2025 | 14,85 | 14,95 | 14,50 | 14,50 | 0,00% | - |
| 19.11.2025 | 14,85 | 15,00 | 14,50 | 14,50 | -2,03% | - |
| 18.11.2025 | 14,85 | 15,25 | 14,55 | 14,80 | 2,78% | - |