41,380€
-0,34%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 41,59 | 42,09 | 40,98 | 41,39 | -0,31% | - |
27.03.2024 | 41,02 | 41,89 | 40,60 | 41,52 | 1,27% | - |
26.03.2024 | 40,69 | 41,09 | 40,59 | 41,00 | 0,71% | - |
25.03.2024 | 40,81 | 41,35 | 40,69 | 40,71 | -0,76% | - |
22.03.2024 | 40,90 | 41,19 | 40,77 | 41,02 | 0,34% | - |
21.03.2024 | 41,10 | 41,33 | 40,57 | 40,88 | -0,54% | - |
20.03.2024 | 40,69 | 41,21 | 40,60 | 41,10 | 0,98% | - |
19.03.2024 | 40,01 | 40,79 | 39,74 | 40,70 | 1,80% | - |
18.03.2024 | 39,54 | 40,03 | 39,27 | 39,98 | 1,27% | - |
15.03.2024 | 39,30 | 39,84 | 38,80 | 39,48 | 0,71% | - |
14.03.2024 | 39,30 | 39,57 | 38,74 | 39,20 | -0,51% | - |
13.03.2024 | 38,89 | 39,56 | 38,23 | 39,40 | 1,31% | - |
12.03.2024 | 38,75 | 39,38 | 38,36 | 38,89 | 0,36% | - |
11.03.2024 | 38,04 | 38,80 | 37,77 | 38,75 | -0,05% | - |
08.03.2024 | 38,77 | 39,07 | 37,92 | 38,77 | -0,10% | 21,00 |
07.03.2024 | 38,85 | 39,57 | 38,50 | 38,81 | -0,26% | - |
06.03.2024 | 38,79 | 39,55 | 38,50 | 38,91 | 0,26% | - |
05.03.2024 | 39,96 | 40,03 | 38,72 | 38,81 | -2,93% | - |
04.03.2024 | 40,75 | 40,99 | 39,92 | 39,98 | -2,11% | - |
01.03.2024 | 41,34 | 42,08 | 40,75 | 40,84 | -1,78% | - |
29.02.2024 | 41,58 | 42,30 | 40,99 | 41,58 | -0,05% | - |
28.02.2024 | 40,92 | 41,67 | 40,56 | 41,60 | 1,81% | - |
27.02.2024 | 41,10 | 41,70 | 40,69 | 40,86 | -0,54% | - |
26.02.2024 | 40,96 | 41,26 | 40,48 | 41,08 | 0,20% | - |
23.02.2024 | 40,71 | 41,31 | 40,33 | 41,00 | 0,61% | - |
22.02.2024 | 40,45 | 41,01 | 40,35 | 40,75 | 0,79% | - |
21.02.2024 | 38,93 | 40,57 | 38,38 | 40,43 | 4,01% | - |
20.02.2024 | 43,67 | 43,71 | 38,82 | 38,87 | -10,99% | - |
19.02.2024 | 43,39 | 43,73 | 43,39 | 43,67 | 0,05% | - |
16.02.2024 | 43,43 | 43,94 | 42,90 | 43,65 | 0,60% | - |
15.02.2024 | 42,05 | 43,42 | 41,97 | 43,39 | 3,28% | - |
14.02.2024 | 41,71 | 42,55 | 41,64 | 42,01 | 0,62% | - |
13.02.2024 | 43,28 | 43,30 | 41,33 | 41,75 | -3,62% | - |
12.02.2024 | 42,74 | 43,62 | 42,55 | 43,32 | 1,59% | - |
09.02.2024 | 42,64 | 42,84 | 42,21 | 42,64 | 0,05% | - |
08.02.2024 | 41,69 | 43,66 | 41,66 | 42,62 | 2,23% | 230,00 |
07.02.2024 | 41,38 | 41,89 | 41,11 | 41,69 | 0,60% | - |
06.02.2024 | 41,44 | 42,09 | 41,36 | 41,44 | 0,00% | 72,00 |
05.02.2024 | 42,76 | 42,95 | 41,12 | 41,44 | -3,13% | - |
02.02.2024 | 42,29 | 43,30 | 41,65 | 42,78 | 1,25% | - |
01.02.2024 | 40,67 | 43,77 | 40,67 | 42,25 | 2,55% | - |
31.01.2024 | 42,07 | 42,14 | 40,63 | 41,20 | -1,79% | - |
30.01.2024 | 41,97 | 42,25 | 41,50 | 41,95 | 0,00% | - |
29.01.2024 | 41,95 | 42,14 | 41,45 | 41,95 | -0,24% | - |
26.01.2024 | 42,41 | 42,60 | 41,91 | 42,05 | -0,80% | - |
25.01.2024 | 41,60 | 42,53 | 41,44 | 42,39 | 1,95% | - |
24.01.2024 | 42,45 | 42,45 | 41,36 | 41,58 | -1,16% | - |
23.01.2024 | 40,83 | 42,19 | 40,63 | 42,07 | 3,09% | - |
22.01.2024 | 40,37 | 41,03 | 40,04 | 40,81 | 1,14% | - |
19.01.2024 | 40,01 | 40,53 | 39,84 | 40,35 | 0,93% | - |
18.01.2024 | 39,70 | 40,28 | 39,46 | 39,98 | 0,05% | - |
17.01.2024 | 40,88 | 40,94 | 39,90 | 39,96 | -2,25% | - |
16.01.2024 | 41,54 | 41,76 | 40,73 | 40,88 | -1,59% | - |
15.01.2024 | 41,58 | 41,80 | 41,13 | 41,54 | 0,05% | - |
12.01.2024 | 41,18 | 41,99 | 40,95 | 41,52 | 1,02% | - |
11.01.2024 | 40,92 | 41,39 | 40,60 | 41,10 | 0,34% | - |
10.01.2024 | 41,54 | 41,54 | 40,55 | 40,96 | -1,44% | - |
09.01.2024 | 41,87 | 42,04 | 41,20 | 41,56 | -0,79% | - |
08.01.2024 | 42,56 | 42,69 | 41,21 | 41,89 | -1,67% | - |
05.01.2024 | 41,75 | 42,76 | 41,59 | 42,60 | 2,18% | - |
04.01.2024 | 42,37 | 42,48 | 41,39 | 41,69 | -1,65% | - |
03.01.2024 | 43,24 | 43,24 | 42,29 | 42,39 | -1,74% | - |
02.01.2024 | 43,42 | 43,55 | 42,73 | 43,14 | -0,64% | - |
29.12.2023 | 43,34 | 43,45 | 43,29 | 43,42 | 0,21% | - |
28.12.2023 | 43,71 | 43,88 | 43,08 | 43,33 | -0,78% | - |
27.12.2023 | 44,30 | 44,30 | 43,34 | 43,67 | -1,56% | - |
22.12.2023 | 43,65 | 44,38 | 43,44 | 44,36 | 1,53% | - |
21.12.2023 | 43,59 | 44,13 | 43,56 | 43,69 | -0,18% | - |
20.12.2023 | 44,11 | 44,44 | 43,56 | 43,77 | -0,93% | - |
19.12.2023 | 43,04 | 44,24 | 42,89 | 44,18 | 2,60% | - |
18.12.2023 | 42,31 | 43,68 | 42,12 | 43,06 | 1,77% | - |
15.12.2023 | 41,34 | 42,37 | 41,34 | 42,31 | 2,15% | - |
14.12.2023 | 40,17 | 42,05 | 40,17 | 41,42 | 2,55% | - |
13.12.2023 | 39,38 | 40,57 | 39,36 | 40,39 | 1,94% | - |
12.12.2023 | 40,37 | 40,39 | 39,32 | 39,62 | -1,86% | - |
11.12.2023 | 39,66 | 40,41 | 39,60 | 40,37 | 1,74% | - |
08.12.2023 | 38,75 | 40,00 | 38,75 | 39,68 | 1,87% | - |
07.12.2023 | 39,18 | 39,58 | 38,81 | 38,95 | -0,64% | - |
06.12.2023 | 39,01 | 39,92 | 39,01 | 39,20 | -0,15% | - |
05.12.2023 | 39,84 | 40,00 | 39,22 | 39,26 | -1,75% | - |
04.12.2023 | 39,68 | 40,22 | 39,55 | 39,96 | 0,65% | - |
01.12.2023 | 39,18 | 39,94 | 39,04 | 39,70 | 1,07% | - |
30.11.2023 | 38,49 | 39,56 | 38,49 | 39,28 | 1,21% | - |
29.11.2023 | 38,08 | 39,14 | 37,57 | 38,81 | 2,08% | - |
28.11.2023 | 37,90 | 38,69 | 37,67 | 38,02 | -0,31% | - |
27.11.2023 | 39,01 | 39,19 | 38,03 | 38,14 | -2,23% | - |
24.11.2023 | 39,07 | 39,51 | 38,48 | 39,01 | -0,15% | - |
23.11.2023 | 39,92 | 39,92 | 39,01 | 39,07 | -1,98% | 900,00 |
22.11.2023 | 39,98 | 40,35 | 39,19 | 39,86 | -0,97% | - |
21.11.2023 | 40,73 | 40,74 | 39,80 | 40,25 | -1,28% | - |
20.11.2023 | 40,05 | 41,19 | 40,05 | 40,77 | 1,19% | - |
17.11.2023 | 40,13 | 40,89 | 39,52 | 40,29 | 0,40% | - |
16.11.2023 | 41,26 | 41,64 | 39,88 | 40,13 | -3,30% | - |
15.11.2023 | 41,14 | 42,14 | 40,94 | 41,50 | 0,92% | - |
14.11.2023 | 39,28 | 41,23 | 39,28 | 41,12 | 3,94% | - |
13.11.2023 | 39,32 | 39,81 | 39,20 | 39,56 | 0,15% | - |
10.11.2023 | 38,81 | 39,96 | 38,77 | 39,50 | 2,15% | - |
09.11.2023 | 38,49 | 39,42 | 38,49 | 38,67 | -0,36% | - |
08.11.2023 | 38,89 | 39,28 | 38,66 | 38,81 | -0,26% | - |
07.11.2023 | 40,19 | 40,70 | 38,78 | 38,91 | -3,81% | - |