54,230€
-0,24%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 54,02 | 55,75 | 52,37 | 53,97 | -0,72% | - |
| 10.09.2026 | 53,51 | 54,58 | 53,20 | 54,36 | 1,72% | - |
| 09.09.2026 | 51,92 | 53,83 | 51,39 | 53,44 | 2,95% | - |
| 08.09.2026 | 50,18 | 51,95 | 49,99 | 51,91 | 3,50% | - |
| 07.09.2026 | 50,56 | 50,56 | 50,12 | 50,16 | -0,78% | - |
| 04.09.2026 | 51,06 | 51,32 | 50,41 | 50,55 | -0,22% | - |
| 03.09.2026 | 52,27 | 52,55 | 50,66 | 50,66 | -2,86% | - |
| 02.09.2026 | 51,90 | 52,46 | 50,62 | 52,15 | 0,13% | - |
| 01.09.2026 | 50,75 | 52,30 | 49,94 | 52,08 | 2,92% | - |
| 31.08.2026 | 49,65 | 51,95 | 49,59 | 50,60 | 1,45% | - |
| 28.08.2026 | 50,07 | 51,12 | 49,56 | 49,88 | -0,98% | - |
| 27.08.2026 | 48,85 | 50,37 | 48,51 | 50,37 | 2,86% | - |
| 26.08.2026 | 48,95 | 49,47 | 48,39 | 48,97 | -0,52% | - |
| 25.08.2026 | 50,64 | 51,07 | 48,85 | 49,23 | -2,52% | - |
| 24.08.2026 | 51,46 | 51,72 | 49,66 | 50,50 | -2,47% | - |
| 21.08.2026 | 50,27 | 51,99 | 50,03 | 51,78 | 2,92% | - |
| 20.08.2026 | 48,47 | 52,46 | 48,27 | 50,31 | 3,88% | - |
| 19.08.2026 | 49,72 | 50,67 | 48,38 | 48,43 | -2,66% | - |
| 18.08.2026 | 49,47 | 50,49 | 49,03 | 49,76 | 1,08% | - |
| 17.08.2026 | 48,51 | 49,69 | 48,14 | 49,23 | 1,56% | - |
| 14.08.2026 | 47,02 | 48,72 | 46,75 | 48,47 | 3,25% | - |
| 13.08.2026 | 46,77 | 47,85 | 46,17 | 46,95 | 0,49% | - |
| 12.08.2026 | 47,02 | 47,49 | 46,09 | 46,72 | -0,75% | - |
| 11.08.2026 | 47,84 | 48,26 | 46,99 | 47,07 | -1,37% | - |
| 10.08.2026 | 46,09 | 47,75 | 45,97 | 47,73 | 3,18% | - |
| 07.08.2026 | 47,19 | 47,91 | 45,24 | 46,26 | -2,26% | 100,00 |
| 06.08.2026 | 44,96 | 47,48 | 44,72 | 47,33 | 5,12% | - |
| 05.08.2026 | 46,58 | 47,08 | 44,94 | 45,02 | -3,21% | - |
| 04.08.2026 | 47,19 | 47,75 | 45,60 | 46,52 | -1,13% | - |
| 03.08.2026 | 48,43 | 48,82 | 46,21 | 47,05 | -3,23% | - |
| 31.07.2026 | 48,21 | 49,39 | 47,85 | 48,62 | 1,54% | - |
| 30.07.2026 | 47,65 | 48,50 | 47,23 | 47,88 | 0,64% | - |
| 29.07.2026 | 46,68 | 47,62 | 45,27 | 47,58 | 1,83% | 44,00 |
| 28.07.2026 | 47,66 | 48,39 | 46,70 | 46,72 | -1,30% | - |
| 27.07.2026 | 49,13 | 49,59 | 47,11 | 47,34 | -4,11% | - |
| 24.07.2026 | 50,97 | 51,23 | 49,19 | 49,37 | -3,38% | - |
| 23.07.2026 | 49,47 | 52,08 | 49,14 | 51,09 | 3,27% | - |
| 22.07.2026 | 48,40 | 50,12 | 48,16 | 49,47 | 2,71% | - |
| 21.07.2026 | 48,05 | 48,44 | 47,84 | 48,17 | -0,64% | - |
| 20.07.2026 | 47,92 | 49,38 | 47,80 | 48,48 | 1,51% | - |
| 17.07.2026 | 46,14 | 48,64 | 45,96 | 47,76 | 3,14% | - |
| 16.07.2026 | 47,44 | 47,83 | 46,28 | 46,30 | -3,20% | - |
| 15.07.2026 | 47,56 | 47,98 | 46,46 | 47,83 | 1,56% | - |
| 14.07.2026 | 44,74 | 47,26 | 44,29 | 47,10 | 5,18% | 122,00 |
| 13.07.2026 | 42,62 | 45,00 | 42,48 | 44,78 | 5,18% | - |
| 10.07.2026 | 42,13 | 42,76 | 41,80 | 42,57 | 0,88% | 25,00 |
| 09.07.2026 | 43,81 | 43,81 | 41,21 | 42,20 | -2,05% | - |
| 08.07.2026 | 40,26 | 43,12 | 39,77 | 43,09 | 7,63% | - |
| 07.07.2026 | 38,31 | 40,11 | 38,09 | 40,03 | 3,97% | 39,00 |
| 06.07.2026 | 40,13 | 40,28 | 38,43 | 38,50 | -3,97% | - |
| 03.07.2026 | 39,77 | 40,80 | 39,63 | 40,09 | 0,74% | - |
| 02.07.2026 | 39,07 | 39,99 | 38,88 | 39,80 | 1,58% | 39,00 |
| 01.07.2026 | 40,40 | 40,92 | 39,08 | 39,18 | -3,43% | - |
| 30.06.2026 | 42,73 | 43,30 | 40,51 | 40,57 | -4,19% | 25,00 |
| 29.06.2026 | 42,27 | 42,81 | 41,51 | 42,34 | 0,30% | - |
| 26.06.2026 | 42,68 | 42,71 | 42,00 | 42,22 | 0,54% | - |
| 25.06.2026 | 42,38 | 43,24 | 41,54 | 41,99 | -0,84% | - |
| 24.06.2026 | 44,95 | 45,65 | 42,17 | 42,35 | -5,77% | - |
| 23.06.2026 | 46,11 | 46,30 | 44,70 | 44,94 | -2,55% | - |
| 22.06.2026 | 46,42 | 47,01 | 45,59 | 46,12 | -0,59% | - |
| 19.06.2026 | 46,30 | 46,89 | 46,23 | 46,39 | -0,04% | - |
| 18.06.2026 | 47,97 | 48,47 | 45,37 | 46,41 | -4,03% | - |
| 17.06.2026 | 48,13 | 48,85 | 47,63 | 48,36 | 1,00% | - |
| 16.06.2026 | 48,43 | 48,77 | 47,10 | 47,88 | -1,21% | - |
| 15.06.2026 | 50,98 | 52,21 | 47,92 | 48,47 | -5,32% | - |
| 12.06.2026 | 50,91 | 52,04 | 50,71 | 51,19 | 0,02% | - |
| 11.06.2026 | 50,81 | 53,22 | 50,48 | 51,18 | 2,64% | - |
| 10.06.2026 | 48,52 | 49,88 | 48,52 | 49,87 | 0,52% | - |
| 09.06.2026 | 50,49 | 50,96 | 48,46 | 49,61 | -1,75% | - |
| 08.06.2026 | 49,88 | 52,16 | 49,62 | 50,49 | -0,02% | - |
| 05.06.2026 | 52,30 | 52,70 | 50,15 | 50,50 | -3,48% | - |
| 04.06.2026 | 53,88 | 54,28 | 52,21 | 52,32 | -4,07% | - |
| 03.06.2026 | 53,33 | 54,75 | 52,99 | 54,54 | 1,94% | - |
| 02.06.2026 | 52,55 | 53,61 | 52,24 | 53,50 | 1,29% | - |
| 01.06.2026 | 50,73 | 53,04 | 50,38 | 52,82 | 4,93% | - |
| 29.05.2026 | 51,36 | 51,56 | 50,16 | 50,34 | -2,27% | - |
| 28.05.2026 | 50,85 | 51,99 | 50,85 | 51,51 | 0,31% | - |
| 27.05.2026 | 51,67 | 51,96 | 50,14 | 51,35 | -0,93% | - |
| 26.05.2026 | 51,05 | 53,24 | 50,87 | 51,83 | 1,65% | - |
| 25.05.2026 | 51,85 | 52,14 | 50,98 | 50,99 | 0,43% | - |
| 22.05.2026 | 51,31 | 51,93 | 50,24 | 50,77 | -1,05% | - |
| 21.05.2026 | 52,09 | 53,36 | 51,19 | 51,31 | -1,35% | - |
| 20.05.2026 | 53,54 | 54,68 | 51,59 | 52,01 | -3,33% | - |
| 19.05.2026 | 53,35 | 54,18 | 52,01 | 53,80 | -0,59% | - |
| 18.05.2026 | 54,60 | 54,65 | 53,24 | 54,12 | -0,66% | - |
| 15.05.2026 | 53,62 | 55,00 | 53,07 | 54,48 | 1,30% | - |
| 14.05.2026 | 54,23 | 54,81 | 53,60 | 53,78 | -1,50% | - |
| 13.05.2026 | 54,68 | 55,62 | 53,96 | 54,60 | -0,56% | - |
| 12.05.2026 | 53,88 | 55,36 | 53,33 | 54,91 | 1,50% | - |
| 11.05.2026 | 51,08 | 54,74 | 51,03 | 54,10 | 5,56% | - |
| 08.05.2026 | 52,35 | 52,65 | 51,05 | 51,25 | -2,40% | - |
| 07.05.2026 | 53,09 | 53,70 | 50,73 | 52,51 | -0,87% | - |
| 06.05.2026 | 56,20 | 56,20 | 51,24 | 52,97 | -5,26% | - |
| 05.05.2026 | 55,47 | 56,64 | 54,86 | 55,91 | 0,90% | - |
| 04.05.2026 | 54,83 | 56,06 | 54,14 | 55,41 | 0,02% | - |
| 30.04.2026 | 54,29 | 55,97 | 53,05 | 55,40 | 2,33% | - |
| 29.04.2026 | 51,57 | 54,90 | 51,57 | 54,14 | 5,00% | - |
| 28.04.2026 | 51,88 | 54,06 | 51,02 | 51,56 | -0,37% | - |
| 27.04.2026 | 50,87 | 51,79 | 50,66 | 51,75 | 1,47% | - |
| 24.04.2026 | 51,87 | 51,87 | 50,52 | 51,00 | -0,87% | - |