46,830€
-4,79%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 49,53 | 49,89 | 44,66 | 46,29 | -5,90% | - |
| 16.04.2026 | 48,79 | 49,89 | 48,72 | 49,19 | 1,07% | - |
| 15.04.2026 | 48,25 | 48,96 | 47,48 | 48,67 | 0,96% | - |
| 14.04.2026 | 50,82 | 50,84 | 48,07 | 48,20 | -5,27% | - |
| 13.04.2026 | 50,92 | 54,36 | 50,52 | 50,88 | -0,18% | 200,00 |
| 10.04.2026 | 49,53 | 51,20 | 48,42 | 50,97 | 3,09% | - |
| 09.04.2026 | 52,70 | 53,13 | 48,90 | 49,44 | -6,43% | - |
| 08.04.2026 | 55,01 | 55,01 | 47,93 | 52,84 | -4,31% | - |
| 07.04.2026 | 51,88 | 55,58 | 51,88 | 55,22 | 8,27% | - |
| 02.04.2026 | 50,75 | 52,75 | 50,75 | 51,00 | 0,49% | - |
| 01.04.2026 | 51,75 | 52,25 | 50,50 | 50,75 | -3,79% | - |
| 31.03.2026 | 54,25 | 56,25 | 52,25 | 52,75 | -1,40% | 60,00 |
| 27.03.2026 | 51,25 | 53,50 | 51,25 | 53,50 | 4,39% | - |
| 26.03.2026 | 50,75 | 51,75 | 50,25 | 51,25 | 2,71% | - |
| 25.03.2026 | 50,25 | 50,75 | 49,70 | 49,90 | 7,54% | - |
| 24.03.2026 | 45,90 | 46,60 | 45,90 | 46,40 | -3,13% | - |
| 23.03.2026 | 48,30 | 48,50 | 47,90 | 47,90 | -2,04% | - |
| 20.03.2026 | 49,10 | 49,10 | 48,70 | 48,90 | 1,88% | - |
| 19.03.2026 | 46,10 | 48,90 | 46,10 | 48,00 | 6,43% | 62,00 |
| 18.03.2026 | 44,30 | 45,10 | 44,30 | 45,10 | 1,12% | - |
| 17.03.2026 | 43,70 | 44,90 | 43,30 | 44,60 | -0,67% | - |
| 16.03.2026 | 45,90 | 47,40 | 44,50 | 44,90 | -11,96% | - |
| 13.03.2026 | 50,75 | 51,00 | 50,75 | 51,00 | 7,14% | - |
| 12.03.2026 | 46,30 | 47,60 | 46,30 | 47,60 | 9,93% | - |
| 11.03.2026 | 43,30 | 43,30 | 43,20 | 43,30 | -5,04% | - |
| 10.03.2026 | 45,50 | 45,80 | 45,50 | 45,60 | -3,80% | - |
| 09.03.2026 | 42,50 | 47,50 | 42,50 | 47,40 | 3,27% | - |
| 06.03.2026 | 49,10 | 49,85 | 44,40 | 45,90 | -6,13% | - |
| 05.03.2026 | 45,90 | 48,90 | 45,70 | 48,90 | 11,14% | - |
| 04.03.2026 | 44,10 | 44,10 | 43,90 | 44,00 | -3,51% | - |
| 03.03.2026 | 44,90 | 46,10 | 44,60 | 45,60 | 2,47% | - |
| 02.03.2026 | 42,30 | 46,80 | 42,30 | 44,50 | 9,07% | - |
| 27.02.2026 | 41,10 | 41,10 | 40,80 | 40,80 | 0,00% | - |
| 26.02.2026 | 41,00 | 41,00 | 40,80 | 40,80 | 0,00% | - |
| 25.02.2026 | 41,30 | 41,30 | 40,80 | 40,80 | -1,21% | - |
| 24.02.2026 | 41,30 | 42,10 | 41,10 | 41,30 | -0,48% | - |
| 23.02.2026 | 41,90 | 41,90 | 41,50 | 41,50 | -0,72% | - |
| 20.02.2026 | 42,00 | 42,00 | 41,80 | 41,80 | 0,24% | - |
| 18.02.2026 | 40,40 | 41,80 | 40,20 | 41,70 | 3,22% | - |
| 17.02.2026 | 41,20 | 41,50 | 39,70 | 40,40 | -0,49% | - |
| 13.02.2026 | 40,50 | 40,60 | 40,40 | 40,60 | -3,33% | - |
| 12.02.2026 | 40,80 | 42,00 | 40,80 | 42,00 | 1,69% | - |
| 11.02.2026 | 40,10 | 41,30 | 40,10 | 41,30 | 3,25% | - |
| 10.02.2026 | 40,10 | 40,20 | 40,00 | 40,00 | 0,50% | - |
| 09.02.2026 | 40,00 | 43,50 | 39,80 | 39,80 | 0,00% | - |
| 06.02.2026 | 39,90 | 39,90 | 39,80 | 39,80 | -5,46% | - |
| 05.02.2026 | 42,00 | 43,70 | 41,90 | 42,10 | -3,88% | - |
| 04.02.2026 | 42,00 | 43,80 | 41,40 | 43,80 | 5,29% | 146,00 |
| 03.02.2026 | 40,50 | 41,60 | 40,40 | 41,60 | 4,52% | - |
| 02.02.2026 | 40,30 | 40,40 | 39,70 | 39,80 | -2,45% | - |
| 30.01.2026 | 40,90 | 40,90 | 40,80 | 40,80 | 4,62% | - |
| 28.01.2026 | 39,10 | 39,10 | 39,00 | 39,00 | -5,11% | - |
| 26.01.2026 | 41,40 | 41,50 | 40,90 | 41,10 | 0,49% | - |
| 23.01.2026 | 40,80 | 40,90 | 40,80 | 40,90 | -2,15% | - |
| 22.01.2026 | 41,30 | 41,80 | 41,30 | 41,80 | 8,01% | - |
| 21.01.2026 | 38,80 | 39,00 | 38,60 | 38,70 | 0,00% | - |
| 20.01.2026 | 39,60 | 39,60 | 38,70 | 38,70 | -2,52% | - |
| 19.01.2026 | 39,40 | 39,90 | 39,00 | 39,70 | -0,25% | - |
| 16.01.2026 | 39,90 | 40,60 | 39,80 | 39,80 | -1,49% | - |
| 15.01.2026 | 40,20 | 40,40 | 40,20 | 40,40 | -0,49% | - |
| 14.01.2026 | 40,60 | 40,60 | 40,40 | 40,60 | 0,00% | - |
| 13.01.2026 | 41,40 | 41,40 | 40,60 | 40,60 | 1,00% | - |
| 12.01.2026 | 40,20 | 40,20 | 40,00 | 40,20 | 1,77% | - |
| 09.01.2026 | 38,90 | 39,80 | 38,10 | 39,50 | 3,95% | - |
| 08.01.2026 | 38,00 | 38,00 | 37,80 | 38,00 | 0,80% | - |
| 07.01.2026 | 37,80 | 38,10 | 37,00 | 37,70 | 1,07% | - |
| 06.01.2026 | 37,10 | 38,10 | 36,50 | 37,30 | 10,36% | - |
| 02.01.2026 | 33,80 | 34,30 | 33,80 | 33,80 | -1,17% | - |
| 29.12.2025 | 34,20 | 34,20 | 34,00 | 34,20 | 0,88% | - |
| 23.12.2025 | 34,50 | 34,50 | 33,90 | 33,90 | 2,11% | - |
| 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% | - |