42,300€
-2,76%
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 43,60 | 43,90 | 42,30 | 42,30 | -2,76% | - |
| 20.02.2025 | 43,90 | 44,10 | 42,90 | 43,50 | -0,46% | - |
| 19.02.2025 | 44,50 | 44,80 | 43,60 | 43,70 | -1,80% | - |
| 18.02.2025 | 44,10 | 44,90 | 43,50 | 44,50 | 0,91% | - |
| 17.02.2025 | 44,50 | 44,50 | 43,90 | 44,10 | 0,46% | - |
| 14.02.2025 | 44,50 | 44,80 | 43,10 | 43,90 | -1,35% | 80,00 |
| 13.02.2025 | 45,10 | 45,60 | 44,50 | 44,50 | -1,33% | - |
| 12.02.2025 | 46,70 | 46,70 | 44,90 | 45,10 | -3,43% | - |
| 11.02.2025 | 48,30 | 48,30 | 46,50 | 46,70 | -3,31% | - |
| 10.02.2025 | 49,10 | 49,70 | 47,90 | 48,30 | -1,63% | - |
| 07.02.2025 | 49,10 | 49,70 | 48,90 | 49,10 | 0,41% | - |
| 06.02.2025 | 50,25 | 50,75 | 48,90 | 48,90 | -2,69% | - |
| 05.02.2025 | 51,50 | 51,75 | 49,90 | 50,25 | -2,90% | - |
| 04.02.2025 | 50,50 | 52,75 | 49,85 | 51,75 | 2,99% | - |
| 03.02.2025 | 50,25 | 51,25 | 46,00 | 50,25 | 0,00% | - |
| 31.01.2025 | 49,70 | 51,25 | 49,50 | 50,25 | 1,11% | - |
| 30.01.2025 | 46,70 | 51,00 | 46,60 | 49,70 | 3,76% | 245,00 |
| 29.01.2025 | 47,10 | 48,10 | 46,50 | 47,90 | 2,13% | - |
| 28.01.2025 | 48,10 | 48,90 | 46,90 | 46,90 | -2,49% | - |
| 27.01.2025 | 48,40 | 48,60 | 47,30 | 48,10 | -0,82% | - |
| 24.01.2025 | 48,80 | 48,80 | 48,00 | 48,50 | -0,41% | - |
| 23.01.2025 | 47,90 | 49,10 | 47,70 | 48,70 | 1,67% | - |
| 22.01.2025 | 48,70 | 49,50 | 47,70 | 47,90 | -2,04% | - |
| 21.01.2025 | 48,30 | 49,10 | 46,90 | 48,90 | 1,24% | - |
| 20.01.2025 | 48,00 | 48,30 | 47,50 | 48,30 | 0,84% | - |
| 17.01.2025 | 48,30 | 49,20 | 47,90 | 47,90 | -1,24% | - |
| 16.01.2025 | 48,80 | 49,20 | 47,50 | 48,50 | -0,82% | - |
| 15.01.2025 | 48,00 | 49,10 | 47,90 | 48,90 | 1,66% | - |
| 14.01.2025 | 46,90 | 48,30 | 46,70 | 48,10 | 2,12% | - |
| 13.01.2025 | 46,50 | 47,50 | 46,10 | 47,10 | 1,29% | - |
| 10.01.2025 | 47,30 | 47,60 | 45,90 | 46,50 | -1,69% | - |
| 09.01.2025 | 49,00 | 49,00 | 46,70 | 47,30 | 0,42% | - |
| 08.01.2025 | 48,80 | 49,10 | 46,70 | 47,10 | -3,68% | - |
| 07.01.2025 | 48,90 | 49,50 | 48,60 | 48,90 | 0,00% | - |
| 06.01.2025 | 48,00 | 49,50 | 47,60 | 48,90 | 2,09% | - |
| 03.01.2025 | 48,20 | 48,70 | 47,90 | 47,90 | -0,83% | - |
| 02.01.2025 | 47,00 | 49,60 | 47,00 | 48,30 | 3,65% | - |
| 30.12.2024 | 47,00 | 47,00 | 46,20 | 46,60 | -0,21% | - |
| 27.12.2024 | 46,00 | 47,50 | 46,00 | 46,70 | 2,86% | - |
| 23.12.2024 | 44,50 | 45,70 | 44,30 | 45,40 | 2,02% | - |
| 20.12.2024 | 44,30 | 44,90 | 43,30 | 44,50 | 0,45% | - |
| 19.12.2024 | 44,10 | 45,30 | 43,70 | 44,30 | 0,45% | - |
| 18.12.2024 | 44,90 | 46,10 | 43,90 | 44,10 | -1,78% | - |
| 17.12.2024 | 43,60 | 44,90 | 43,10 | 44,90 | 2,75% | - |
| 16.12.2024 | 43,60 | 44,10 | 43,30 | 43,70 | 0,23% | - |
| 13.12.2024 | 43,90 | 44,30 | 43,30 | 43,60 | -0,68% | - |
| 12.12.2024 | 44,90 | 44,90 | 43,80 | 43,90 | -2,23% | - |
| 11.12.2024 | 45,00 | 45,70 | 43,90 | 44,90 | -0,22% | 25,00 |
| 10.12.2024 | 45,10 | 46,10 | 44,90 | 45,00 | -0,22% | - |
| 09.12.2024 | 44,90 | 47,10 | 44,90 | 45,10 | 0,45% | - |
| 06.12.2024 | 44,50 | 45,30 | 44,30 | 44,90 | 0,90% | - |
| 05.12.2024 | 44,60 | 45,10 | 44,20 | 44,50 | -0,22% | - |
| 04.12.2024 | 45,10 | 45,40 | 43,30 | 44,60 | -1,11% | - |
| 03.12.2024 | 45,90 | 46,10 | 44,90 | 45,10 | -1,74% | - |
| 02.12.2024 | 44,30 | 45,90 | 44,20 | 45,90 | 3,61% | - |
| 29.11.2024 | 44,30 | 44,70 | 44,10 | 44,30 | 0,00% | - |
| 28.11.2024 | 44,10 | 44,50 | 43,90 | 44,30 | 0,45% | - |
| 27.11.2024 | 44,20 | 44,50 | 43,80 | 44,10 | -0,23% | - |
| 26.11.2024 | 44,70 | 45,20 | 43,40 | 44,20 | -1,12% | 25,00 |
| 25.11.2024 | 44,20 | 45,10 | 43,80 | 44,70 | 1,13% | - |
| 22.11.2024 | 43,40 | 44,30 | 42,50 | 44,20 | 1,84% | 200,00 |
| 21.11.2024 | 42,10 | 43,50 | 42,10 | 43,40 | 3,09% | - |
| 20.11.2024 | 41,90 | 42,60 | 41,70 | 42,10 | 0,48% | - |
| 19.11.2024 | 41,60 | 42,40 | 41,10 | 41,90 | 0,72% | - |
| 18.11.2024 | 40,50 | 41,70 | 40,30 | 41,60 | 2,72% | - |
| 15.11.2024 | 40,70 | 40,90 | 40,10 | 40,50 | -0,49% | - |
| 14.11.2024 | 40,00 | 40,80 | 39,90 | 40,70 | 1,75% | - |
| 13.11.2024 | 39,80 | 40,30 | 39,60 | 40,00 | 0,50% | - |
| 12.11.2024 | 39,80 | 40,20 | 38,70 | 39,80 | 0,00% | - |
| 11.11.2024 | 39,40 | 40,50 | 39,40 | 39,80 | 1,02% | 35,00 |
| 08.11.2024 | 38,80 | 39,50 | 38,10 | 39,40 | 1,55% | 25,00 |
| 07.11.2024 | 36,40 | 40,40 | 36,20 | 38,80 | 6,59% | 140,00 |
| 06.11.2024 | 36,60 | 38,10 | 36,00 | 36,40 | 1,11% | - |
| 05.11.2024 | 36,00 | 36,60 | 35,00 | 36,00 | -1,10% | - |
| 04.11.2024 | 35,90 | 36,90 | 35,60 | 36,40 | 0,83% | - |
| 01.11.2024 | 36,00 | 36,70 | 35,90 | 36,10 | 0,00% | - |
| 31.10.2024 | 36,50 | 36,70 | 35,70 | 36,10 | -1,10% | - |
| 30.10.2024 | 36,40 | 37,30 | 36,20 | 36,50 | 0,00% | - |
| 29.10.2024 | 37,00 | 37,50 | 36,30 | 36,50 | -1,35% | - |
| 28.10.2024 | 37,60 | 38,00 | 36,70 | 37,00 | -1,33% | - |
| 25.10.2024 | 37,30 | 37,80 | 36,80 | 37,50 | 0,54% | - |
| 24.10.2024 | 37,10 | 37,40 | 36,50 | 37,30 | 0,54% | - |
| 23.10.2024 | 37,50 | 37,90 | 36,70 | 37,10 | -1,59% | - |
| 22.10.2024 | 37,50 | 38,00 | 36,90 | 37,70 | 0,80% | - |
| 21.10.2024 | 37,30 | 38,30 | 36,90 | 37,40 | 0,27% | - |
| 18.10.2024 | 37,90 | 38,30 | 37,30 | 37,30 | -1,58% | - |
| 17.10.2024 | 38,00 | 38,60 | 37,50 | 37,90 | -0,52% | - |
| 16.10.2024 | 37,50 | 39,10 | 37,50 | 38,10 | 1,60% | - |
| 15.10.2024 | 38,30 | 38,60 | 37,30 | 37,50 | -2,34% | - |
| 14.10.2024 | 38,60 | 39,10 | 37,90 | 38,40 | -0,26% | - |
| 11.10.2024 | 39,30 | 39,40 | 38,50 | 38,50 | -2,04% | - |
| 10.10.2024 | 39,50 | 39,70 | 38,90 | 39,30 | -0,51% | - |
| 09.10.2024 | 38,90 | 39,70 | 38,80 | 39,50 | 1,28% | - |
| 08.10.2024 | 40,90 | 41,30 | 38,50 | 39,00 | -4,65% | - |
| 07.10.2024 | 40,60 | 41,30 | 40,30 | 40,90 | 0,49% | - |
| 04.10.2024 | 40,10 | 41,10 | 39,70 | 40,70 | 1,50% | - |
| 03.10.2024 | 38,80 | 40,20 | 38,30 | 40,10 | 3,62% | - |
| 02.10.2024 | 38,00 | 38,90 | 37,80 | 38,70 | 1,84% | - |
| 01.10.2024 | 37,10 | 38,10 | 36,70 | 38,00 | 2,43% | - |
| 30.09.2024 | 37,30 | 37,60 | 36,50 | 37,10 | -0,54% | - |