29,000€
1,40%
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,70 | 29,70 | 28,70 | 29,10 | 1,75% | - |
| 05.06.2025 | 29,00 | 29,40 | 28,60 | 28,60 | -1,72% | - |
| 04.06.2025 | 28,90 | 29,30 | 28,70 | 29,10 | 0,69% | - |
| 03.06.2025 | 28,10 | 29,30 | 27,70 | 28,90 | 2,85% | - |
| 02.06.2025 | 28,80 | 29,10 | 27,90 | 28,10 | -2,77% | - |
| 30.05.2025 | 29,20 | 29,40 | 28,50 | 28,90 | -1,37% | - |
| 29.05.2025 | 29,50 | 30,10 | 28,90 | 29,30 | 0,00% | - |
| 28.05.2025 | 29,90 | 30,10 | 29,30 | 29,30 | -1,35% | - |
| 27.05.2025 | 29,30 | 30,10 | 29,00 | 29,70 | 1,37% | - |
| 26.05.2025 | 28,90 | 29,70 | 28,80 | 29,30 | 1,38% | - |
| 23.05.2025 | 29,20 | 29,20 | 27,80 | 28,90 | -0,69% | - |
| 22.05.2025 | 28,60 | 29,50 | 28,30 | 29,10 | 1,39% | - |
| 21.05.2025 | 29,70 | 29,90 | 28,50 | 28,70 | -4,01% | - |
| 20.05.2025 | 29,90 | 30,10 | 29,50 | 29,90 | 0,00% | - |
| 19.05.2025 | 30,10 | 31,20 | 29,70 | 29,90 | -0,66% | 100,00 |
| 16.05.2025 | 30,00 | 30,30 | 29,70 | 30,10 | 0,00% | - |
| 15.05.2025 | 30,50 | 30,50 | 29,30 | 30,10 | -1,31% | - |
| 14.05.2025 | 31,30 | 31,70 | 30,30 | 30,50 | -2,56% | - |
| 13.05.2025 | 31,10 | 31,70 | 30,20 | 31,30 | 0,64% | - |
| 12.05.2025 | 29,00 | 31,80 | 28,90 | 31,10 | 7,61% | - |
| 09.05.2025 | 28,70 | 29,50 | 28,30 | 28,90 | 0,00% | 300,00 |
| 08.05.2025 | 28,60 | 29,70 | 28,60 | 28,90 | 1,40% | - |
| 07.05.2025 | 28,70 | 29,00 | 28,10 | 28,50 | 0,00% | - |
| 06.05.2025 | 28,10 | 28,70 | 27,60 | 28,50 | 1,42% | - |
| 05.05.2025 | 28,90 | 29,30 | 28,10 | 28,10 | -3,44% | - |
| 02.05.2025 | 27,60 | 29,50 | 27,60 | 29,10 | 5,05% | - |
| 30.04.2025 | 27,90 | 28,30 | 26,40 | 27,70 | -0,72% | - |
| 29.04.2025 | 27,70 | 28,30 | 27,30 | 27,90 | 1,45% | - |
| 28.04.2025 | 27,20 | 28,10 | 27,20 | 27,50 | 0,73% | - |
| 25.04.2025 | 27,20 | 27,60 | 26,80 | 27,30 | 0,37% | - |
| 24.04.2025 | 27,00 | 27,50 | 26,60 | 27,20 | 1,12% | - |
| 23.04.2025 | 25,20 | 27,40 | 25,20 | 26,90 | 6,32% | - |
| 22.04.2025 | 24,00 | 25,30 | 23,70 | 25,30 | 6,75% | - |
| 17.04.2025 | 23,60 | 24,20 | 23,20 | 23,70 | 0,85% | - |
| 16.04.2025 | 23,80 | 24,40 | 23,30 | 23,50 | -1,67% | - |
| 15.04.2025 | 24,00 | 24,40 | 23,70 | 23,90 | 0,00% | 180,00 |
| 14.04.2025 | 23,60 | 24,70 | 23,40 | 23,90 | 1,27% | - |
| 11.04.2025 | 23,40 | 24,30 | 22,50 | 23,60 | 1,29% | - |
| 10.04.2025 | 27,70 | 27,80 | 23,30 | 23,30 | -15,88% | - |
| 09.04.2025 | 23,70 | 28,10 | 22,50 | 27,70 | 17,87% | - |
| 08.04.2025 | 24,90 | 26,90 | 23,30 | 23,50 | -6,37% | - |
| 07.04.2025 | 26,20 | 26,20 | 24,00 | 25,10 | -4,56% | 32,00 |
| 04.04.2025 | 28,00 | 28,20 | 24,90 | 26,30 | -7,07% | 700,00 |
| 03.04.2025 | 31,40 | 31,40 | 28,10 | 28,30 | -9,58% | - |
| 02.04.2025 | 31,80 | 32,10 | 31,10 | 31,30 | -1,26% | - |
| 01.04.2025 | 32,50 | 32,80 | 31,50 | 31,70 | -1,86% | - |
| 31.03.2025 | 32,70 | 32,70 | 31,90 | 32,30 | -1,22% | - |
| 28.03.2025 | 33,30 | 33,50 | 32,50 | 32,70 | -1,80% | - |
| 27.03.2025 | 33,30 | 33,60 | 32,50 | 33,30 | -0,60% | - |
| 26.03.2025 | 34,10 | 34,50 | 33,30 | 33,50 | -1,76% | - |
| 25.03.2025 | 34,70 | 35,10 | 33,90 | 34,10 | -1,73% | 85,00 |
| 24.03.2025 | 34,50 | 35,50 | 34,50 | 34,70 | 0,00% | - |
| 21.03.2025 | 35,30 | 35,40 | 34,30 | 34,70 | -1,70% | - |
| 20.03.2025 | 34,50 | 35,50 | 34,20 | 35,30 | 2,32% | - |
| 19.03.2025 | 34,50 | 34,90 | 34,50 | 34,50 | 0,00% | - |
| 18.03.2025 | 34,70 | 34,90 | 34,30 | 34,50 | 0,00% | - |
| 17.03.2025 | 34,40 | 35,10 | 34,30 | 34,50 | -0,58% | - |
| 14.03.2025 | 33,90 | 35,30 | 33,90 | 34,70 | 2,36% | - |
| 13.03.2025 | 33,70 | 34,30 | 33,50 | 33,90 | 0,00% | - |
| 12.03.2025 | 33,50 | 34,10 | 33,30 | 33,90 | 1,19% | - |
| 11.03.2025 | 34,00 | 34,50 | 33,10 | 33,50 | -1,47% | - |
| 10.03.2025 | 39,00 | 39,00 | 32,90 | 34,00 | -12,60% | 200,00 |
| 07.03.2025 | 38,70 | 39,90 | 38,30 | 38,90 | 0,52% | - |
| 06.03.2025 | 38,40 | 38,70 | 37,70 | 38,70 | 1,04% | - |
| 05.03.2025 | 39,00 | 39,00 | 37,30 | 38,30 | 1,06% | - |
| 04.03.2025 | 39,60 | 40,00 | 37,30 | 37,90 | -4,05% | - |
| 03.03.2025 | 42,40 | 42,70 | 39,30 | 39,50 | -7,06% | - |
| 28.02.2025 | 42,20 | 42,80 | 41,10 | 42,50 | 0,47% | - |
| 27.02.2025 | 41,80 | 42,50 | 41,80 | 42,30 | 1,44% | - |
| 26.02.2025 | 42,10 | 42,70 | 41,50 | 41,70 | -0,95% | - |
| 25.02.2025 | 42,20 | 42,50 | 41,70 | 42,10 | -0,47% | - |
| 24.02.2025 | 42,30 | 43,00 | 41,90 | 42,30 | 0,00% | - |
| 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% | - |