33,300€
0,60%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2025 | 33,30 | 33,30 | 33,10 | 33,20 | 0,30% | - |
| 18.12.2025 | 33,10 | 33,60 | 33,00 | 33,10 | 1,22% | 7,00 |
| 17.12.2025 | 33,10 | 33,50 | 32,50 | 32,70 | -1,21% | 1,00 |
| 16.12.2025 | 33,20 | 33,20 | 33,10 | 33,10 | -1,78% | - |
| 15.12.2025 | 33,50 | 33,70 | 33,50 | 33,70 | 0,90% | - |
| 11.12.2025 | 33,50 | 33,50 | 33,40 | 33,40 | -0,89% | - |
| 10.12.2025 | 33,60 | 33,70 | 33,60 | 33,70 | 3,06% | - |
| 09.12.2025 | 32,70 | 33,20 | 32,70 | 32,70 | 1,24% | - |
| 05.12.2025 | 32,10 | 32,30 | 32,10 | 32,30 | 1,89% | - |
| 04.12.2025 | 32,10 | 32,10 | 31,50 | 31,70 | -1,25% | - |
| 03.12.2025 | 32,10 | 32,10 | 31,50 | 32,10 | 0,63% | - |
| 02.12.2025 | 31,20 | 31,90 | 30,90 | 31,90 | 4,59% | - |
| 01.12.2025 | 30,60 | 30,70 | 30,40 | 30,50 | 1,33% | - |
| 28.11.2025 | 30,00 | 30,20 | 30,00 | 30,10 | -0,33% | - |
| 27.11.2025 | 30,00 | 30,30 | 29,90 | 30,20 | 0,67% | 2,00 |
| 26.11.2025 | 30,30 | 30,60 | 29,90 | 30,00 | -0,33% | - |
| 25.11.2025 | 30,00 | 30,60 | 29,60 | 30,10 | -1,31% | - |
| 24.11.2025 | 30,40 | 30,70 | 30,30 | 30,50 | 3,04% | - |
| 21.11.2025 | 29,50 | 29,60 | 29,50 | 29,60 | -2,95% | - |
| 20.11.2025 | 30,30 | 30,50 | 30,30 | 30,50 | -0,65% | - |
| 19.11.2025 | 30,50 | 30,70 | 30,50 | 30,70 | 0,66% | - |
| 18.11.2025 | 30,50 | 30,70 | 30,30 | 30,50 | -3,79% | - |
| 17.11.2025 | 31,70 | 31,90 | 31,50 | 31,70 | -0,63% | - |
| 14.11.2025 | 32,30 | 32,30 | 31,50 | 31,90 | -2,15% | - |
| 13.11.2025 | 33,30 | 33,90 | 32,50 | 32,60 | -0,31% | - |
| 12.11.2025 | 32,70 | 33,20 | 32,70 | 32,70 | 0,62% | - |
| 11.11.2025 | 32,10 | 32,70 | 31,90 | 32,50 | 3,17% | - |
| 06.11.2025 | 31,70 | 31,90 | 31,50 | 31,50 | -1,25% | - |
| 05.11.2025 | 31,30 | 32,10 | 30,40 | 31,90 | -0,62% | - |
| 04.11.2025 | 32,30 | 32,30 | 32,10 | 32,10 | -1,23% | - |
| 03.11.2025 | 33,50 | 34,30 | 31,90 | 32,50 | 7,62% | - |
| 31.10.2025 | 29,30 | 30,20 | 29,20 | 30,20 | 5,96% | - |
| 30.10.2025 | 29,30 | 29,30 | 28,50 | 28,50 | -3,39% | - |
| 29.10.2025 | 29,70 | 29,90 | 29,50 | 29,50 | -1,99% | - |
| 28.10.2025 | 30,30 | 30,30 | 30,10 | 30,10 | -2,59% | - |
| 27.10.2025 | 31,10 | 31,10 | 30,70 | 30,90 | -0,32% | - |
| 24.10.2025 | 30,90 | 31,00 | 30,90 | 31,00 | -0,32% | - |
| 23.10.2025 | 29,90 | 31,30 | 29,90 | 31,10 | 6,14% | - |
| 22.10.2025 | 29,20 | 29,30 | 29,20 | 29,30 | 0,00% | - |
| 21.10.2025 | 28,90 | 29,30 | 28,90 | 29,30 | 0,69% | - |
| 20.10.2025 | 29,20 | 29,80 | 29,10 | 29,10 | -3,96% | - |
| 17.10.2025 | 30,80 | 30,80 | 30,30 | 30,30 | -1,30% | - |
| 16.10.2025 | 30,60 | 31,00 | 30,60 | 30,70 | -1,60% | 90,00 |
| 15.10.2025 | 31,00 | 31,20 | 31,00 | 31,20 | -2,80% | - |
| 14.10.2025 | 32,30 | 32,40 | 31,80 | 32,10 | 1,90% | - |
| 13.10.2025 | 31,00 | 31,60 | 31,00 | 31,50 | -4,26% | - |
| 10.10.2025 | 32,70 | 33,30 | 32,70 | 32,90 | -2,95% | - |
| 08.10.2025 | 33,70 | 33,90 | 33,70 | 33,90 | 0,30% | - |
| 06.10.2025 | 32,90 | 33,90 | 32,90 | 33,80 | 0,90% | - |
| 03.10.2025 | 33,40 | 33,50 | 33,30 | 33,50 | -0,30% | - |
| 02.10.2025 | 33,70 | 33,70 | 33,60 | 33,60 | -0,30% | - |
| 01.10.2025 | 33,90 | 33,90 | 33,70 | 33,70 | -1,17% | - |
| 30.09.2025 | 34,10 | 34,50 | 34,00 | 34,10 | 0,89% | - |
| 29.09.2025 | 34,00 | 34,50 | 33,70 | 33,80 | 3,36% | - |
| 26.09.2025 | 32,90 | 32,90 | 32,70 | 32,70 | -1,80% | - |
| 25.09.2025 | 33,40 | 33,40 | 33,30 | 33,30 | 0,30% | - |
| 24.09.2025 | 33,10 | 33,20 | 33,10 | 33,20 | -0,30% | - |
| 23.09.2025 | 32,90 | 33,90 | 32,90 | 33,30 | -1,77% | 19,00 |
| 22.09.2025 | 33,00 | 35,30 | 32,90 | 33,90 | 0,89% | - |
| 19.09.2025 | 33,50 | 33,70 | 33,50 | 33,60 | 0,90% | - |
| 18.09.2025 | 33,20 | 33,30 | 33,20 | 33,30 | 0,60% | - |
| 17.09.2025 | 33,20 | 33,20 | 33,10 | 33,10 | -1,78% | - |
| 16.09.2025 | 33,90 | 33,90 | 33,70 | 33,70 | -0,88% | - |
| 15.09.2025 | 33,50 | 34,30 | 33,30 | 34,00 | 2,72% | - |
| 10.09.2025 | 33,10 | 33,20 | 32,90 | 33,10 | 0,00% | - |
| 09.09.2025 | 33,10 | 33,90 | 32,80 | 33,10 | 1,22% | - |
| 05.09.2025 | 31,90 | 32,90 | 31,40 | 32,70 | 2,83% | - |
| 04.09.2025 | 30,50 | 31,90 | 30,10 | 31,80 | 5,65% | - |
| 03.09.2025 | 30,30 | 30,50 | 29,50 | 30,10 | -1,31% | - |
| 02.09.2025 | 30,30 | 30,50 | 29,90 | 30,50 | 0,66% | - |
| 01.09.2025 | 30,40 | 30,40 | 30,30 | 30,30 | -0,33% | - |
| 29.08.2025 | 30,60 | 30,70 | 30,30 | 30,40 | -0,98% | - |
| 28.08.2025 | 30,50 | 30,70 | 29,90 | 30,70 | 0,00% | - |
| 27.08.2025 | 30,80 | 30,90 | 30,50 | 30,70 | 0,66% | - |
| 26.08.2025 | 30,50 | 30,70 | 30,20 | 30,50 | 0,00% | - |
| 25.08.2025 | 30,80 | 30,80 | 30,10 | 30,50 | 0,00% | - |
| 22.08.2025 | 29,20 | 30,70 | 29,10 | 30,50 | 4,81% | - |
| 21.08.2025 | 28,90 | 29,30 | 28,70 | 29,10 | 0,00% | - |
| 20.08.2025 | 29,00 | 29,10 | 28,70 | 29,10 | 0,00% | - |
| 19.08.2025 | 29,10 | 29,50 | 28,90 | 29,10 | 0,69% | - |
| 18.08.2025 | 29,30 | 29,70 | 28,90 | 28,90 | -2,03% | - |
| 15.08.2025 | 29,20 | 29,50 | 28,90 | 29,50 | 0,68% | - |
| 14.08.2025 | 29,10 | 29,30 | 28,50 | 29,30 | 1,38% | - |
| 13.08.2025 | 28,00 | 29,10 | 27,80 | 28,90 | 2,85% | - |
| 12.08.2025 | 28,00 | 28,80 | 27,90 | 28,10 | 0,00% | - |
| 11.08.2025 | 28,40 | 28,90 | 27,90 | 28,10 | -0,71% | - |
| 08.08.2025 | 27,90 | 28,50 | 27,80 | 28,30 | 0,71% | - |
| 07.08.2025 | 28,90 | 29,20 | 27,90 | 28,10 | -2,09% | - |
| 06.08.2025 | 29,10 | 29,50 | 28,70 | 28,70 | -1,37% | - |
| 05.08.2025 | 28,70 | 29,40 | 28,70 | 29,10 | 1,39% | - |
| 04.08.2025 | 28,60 | 29,00 | 28,50 | 28,70 | 0,70% | - |
| 01.08.2025 | 29,30 | 29,70 | 28,00 | 28,50 | -2,06% | - |
| 31.07.2025 | 28,80 | 30,60 | 28,80 | 29,10 | 0,69% | - |
| 30.07.2025 | 29,70 | 30,00 | 28,50 | 28,90 | -1,37% | - |
| 29.07.2025 | 29,30 | 30,10 | 29,10 | 29,30 | 0,69% | - |
| 28.07.2025 | 29,30 | 29,90 | 28,90 | 29,10 | -0,68% | - |
| 25.07.2025 | 28,60 | 29,30 | 28,50 | 29,30 | 3,53% | - |
| 24.07.2025 | 29,30 | 29,80 | 28,10 | 28,30 | -3,41% | - |
| 23.07.2025 | 29,20 | 30,10 | 29,20 | 29,30 | 0,00% | - |
| 22.07.2025 | 29,30 | 29,40 | 28,50 | 29,30 | 1,38% | - |