13,330$
0,15%
Echtzeit-Aktienkurs Betterware d.México SAPI
Bid:
Ask:
Aktienkurse zur Betterware d.México SAPI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 13,49 | 13,49 | 12,93 | 13,33 | 0,15% | 22.278,00 |
| 03.10.2024 | 13,45 | 13,48 | 13,30 | 13,31 | -0,49% | 11.253,00 |
| 02.10.2024 | 13,00 | 13,38 | 13,00 | 13,38 | 2,02% | 15.924,00 |
| 01.10.2024 | 12,58 | 13,23 | 12,58 | 13,11 | 3,39% | 13.859,00 |
| 30.09.2024 | 13,12 | 13,30 | 12,55 | 12,68 | -3,65% | 30.994,00 |
| 27.09.2024 | 13,10 | 13,32 | 13,09 | 13,16 | 0,46% | 11.785,00 |
| 26.09.2024 | 13,16 | 13,40 | 12,96 | 13,10 | 0,69% | 28.067,00 |
| 25.09.2024 | 13,33 | 13,33 | 12,88 | 13,01 | -1,66% | 19.346,00 |
| 24.09.2024 | 13,32 | 13,46 | 13,12 | 13,23 | -0,38% | 49.641,00 |
| 23.09.2024 | 13,57 | 13,77 | 13,28 | 13,28 | -3,63% | 32.821,00 |
| 20.09.2024 | 13,77 | 13,85 | 13,60 | 13,78 | 0,07% | 10.371,00 |
| 19.09.2024 | 13,99 | 13,99 | 13,70 | 13,77 | 0,00% | 12.063,00 |
| 18.09.2024 | 14,10 | 14,10 | 13,68 | 13,77 | -1,64% | 14.733,00 |
| 17.09.2024 | 14,14 | 14,35 | 13,90 | 14,00 | -1,06% | 16.893,00 |
| 16.09.2024 | 13,55 | 14,16 | 13,55 | 14,15 | 4,43% | 54.458,00 |
| 13.09.2024 | 13,73 | 13,84 | 13,49 | 13,55 | 0,00% | 30.542,00 |
| 12.09.2024 | 12,67 | 13,64 | 12,67 | 13,55 | 7,97% | 47.372,00 |
| 11.09.2024 | 12,20 | 12,60 | 12,00 | 12,55 | 3,63% | 50.508,00 |
| 10.09.2024 | 12,10 | 12,27 | 11,73 | 12,11 | 0,25% | 34.864,00 |
| 09.09.2024 | 13,00 | 13,10 | 11,92 | 12,08 | -2,27% | 114.750,00 |
| 06.09.2024 | 12,75 | 12,92 | 12,20 | 12,36 | -3,13% | 27.116,00 |
| 05.09.2024 | 12,38 | 12,83 | 12,38 | 12,76 | 2,90% | 28.487,00 |
| 04.09.2024 | 12,95 | 13,03 | 12,37 | 12,40 | -3,95% | 32.711,00 |
| 03.09.2024 | 13,29 | 13,56 | 12,72 | 12,91 | -4,86% | 74.163,00 |
| 30.08.2024 | 13,72 | 13,79 | 13,48 | 13,57 | -0,22% | 32.390,00 |
| 29.08.2024 | 13,75 | 13,84 | 13,39 | 13,60 | -0,51% | 42.684,00 |
| 28.08.2024 | 13,75 | 14,01 | 13,59 | 13,67 | -0,58% | 25.070,00 |
| 27.08.2024 | 14,10 | 14,16 | 13,75 | 13,75 | -3,44% | 27.586,00 |
| 26.08.2024 | 14,00 | 14,37 | 14,00 | 14,24 | 2,30% | 21.196,00 |
| 23.08.2024 | 13,90 | 14,12 | 13,78 | 13,92 | -0,07% | 33.748,00 |
| 22.08.2024 | 14,04 | 14,04 | 13,78 | 13,93 | -1,07% | 6.897,00 |
| 21.08.2024 | 14,14 | 14,35 | 13,80 | 14,08 | 0,79% | 27.290,00 |
| 20.08.2024 | 14,20 | 14,27 | 13,61 | 13,97 | -0,92% | 34.644,00 |
| 19.08.2024 | 14,58 | 14,73 | 14,01 | 14,10 | -3,95% | 25.075,00 |
| 16.08.2024 | 14,37 | 14,73 | 14,28 | 14,68 | 2,80% | 18.273,00 |
| 15.08.2024 | 14,57 | 14,65 | 14,19 | 14,28 | -1,86% | 48.416,00 |
| 14.08.2024 | 13,90 | 14,57 | 13,77 | 14,55 | 4,68% | 38.545,00 |
| 13.08.2024 | 14,14 | 14,36 | 13,79 | 13,90 | -1,97% | 41.214,00 |
| 12.08.2024 | 13,95 | 14,37 | 13,80 | 14,18 | 2,09% | 52.742,00 |
| 09.08.2024 | 14,23 | 14,64 | 13,87 | 13,89 | -2,39% | 21.106,00 |
| 08.08.2024 | 14,18 | 14,51 | 13,92 | 14,23 | 0,28% | 29.163,00 |
| 07.08.2024 | 13,98 | 14,28 | 13,68 | 14,19 | 4,88% | 31.070,00 |
| 06.08.2024 | 13,66 | 14,16 | 13,49 | 13,53 | -0,37% | 25.250,00 |
| 05.08.2024 | 13,71 | 13,99 | 12,90 | 13,58 | -4,10% | 60.825,00 |
| 02.08.2024 | 14,34 | 14,34 | 13,64 | 14,16 | -2,88% | 32.083,00 |
| 01.08.2024 | 15,03 | 15,10 | 14,56 | 14,58 | -2,80% | 24.502,00 |
| 31.07.2024 | 14,53 | 15,08 | 14,19 | 15,00 | 4,75% | 50.368,00 |
| 30.07.2024 | 14,53 | 14,73 | 14,30 | 14,32 | -3,76% | 34.605,00 |
| 29.07.2024 | 14,69 | 14,99 | 14,35 | 14,88 | 1,29% | 53.325,00 |
| 26.07.2024 | 15,23 | 15,42 | 14,62 | 14,69 | -5,41% | 35.994,00 |
| 25.07.2024 | 15,33 | 15,55 | 15,18 | 15,53 | 1,77% | 24.302,00 |
| 24.07.2024 | 15,81 | 15,94 | 15,21 | 15,26 | -3,11% | 38.147,00 |
| 23.07.2024 | 15,98 | 16,04 | 15,72 | 15,75 | -1,07% | 13.379,00 |
| 22.07.2024 | 15,36 | 15,99 | 15,24 | 15,92 | 5,15% | 65.027,00 |
| 19.07.2024 | 15,73 | 15,73 | 15,08 | 15,14 | -3,01% | 16.463,00 |
| 18.07.2024 | 15,40 | 15,80 | 15,31 | 15,61 | 1,10% | 36.504,00 |
| 17.07.2024 | 15,23 | 15,74 | 15,23 | 15,44 | 1,71% | 39.185,00 |
| 16.07.2024 | 15,69 | 15,79 | 15,06 | 15,18 | -2,38% | 18.514,00 |
| 15.07.2024 | 15,38 | 15,82 | 15,03 | 15,55 | 2,78% | 41.615,00 |
| 12.07.2024 | 14,98 | 15,25 | 14,46 | 15,13 | 2,30% | 29.916,00 |
| 11.07.2024 | 14,27 | 14,94 | 14,27 | 14,79 | 3,28% | 26.915,00 |
| 10.07.2024 | 14,07 | 14,44 | 14,00 | 14,32 | 2,36% | 39.515,00 |
| 09.07.2024 | 13,76 | 14,07 | 13,60 | 13,99 | 2,19% | 15.075,00 |
| 08.07.2024 | 13,82 | 14,14 | 13,59 | 13,69 | -2,07% | 30.157,00 |
| 05.07.2024 | 14,26 | 14,45 | 13,90 | 13,98 | -1,96% | 65.838,00 |
| 03.07.2024 | 13,96 | 14,43 | 13,77 | 14,26 | 2,15% | 17.783,00 |
| 02.07.2024 | 13,77 | 14,11 | 13,18 | 13,96 | 0,79% | 72.706,00 |
| 01.07.2024 | 14,50 | 14,73 | 13,63 | 13,85 | -5,20% | 74.636,00 |
| 28.06.2024 | 15,00 | 15,00 | 14,50 | 14,61 | -0,95% | 23.671,00 |
| 27.06.2024 | 14,90 | 14,95 | 14,51 | 14,75 | -0,41% | 28.946,00 |
| 26.06.2024 | 14,80 | 15,01 | 14,41 | 14,81 | -0,34% | 54.178,00 |
| 25.06.2024 | 15,02 | 15,21 | 14,83 | 14,86 | -2,04% | 58.543,00 |
| 24.06.2024 | 14,95 | 15,21 | 14,76 | 15,17 | 2,22% | 29.047,00 |
| 21.06.2024 | 15,23 | 15,23 | 14,60 | 14,84 | -2,75% | 35.466,00 |
| 20.06.2024 | 15,60 | 15,79 | 14,86 | 15,26 | -2,18% | 61.675,00 |
| 18.06.2024 | 15,62 | 15,96 | 15,50 | 15,60 | -0,89% | 21.546,00 |
| 17.06.2024 | 15,50 | 15,89 | 15,50 | 15,74 | 0,06% | 27.746,00 |
| 14.06.2024 | 15,63 | 16,02 | 15,56 | 15,73 | -0,57% | 9.505,00 |
| 13.06.2024 | 15,99 | 16,16 | 15,70 | 15,82 | -0,88% | 22.096,00 |
| 12.06.2024 | 16,71 | 16,71 | 15,88 | 15,96 | -3,97% | 25.758,00 |
| 11.06.2024 | 15,50 | 16,86 | 15,50 | 16,62 | 6,54% | 58.833,00 |
| 10.06.2024 | 16,75 | 17,49 | 15,30 | 15,60 | -6,08% | 80.906,00 |
| 07.06.2024 | 16,25 | 17,00 | 16,25 | 16,61 | -1,19% | 20.779,00 |
| 06.06.2024 | 16,75 | 17,20 | 16,68 | 16,81 | 0,12% | 14.800,00 |
| 05.06.2024 | 17,03 | 17,27 | 16,61 | 16,79 | -1,76% | 24.833,00 |
| 04.06.2024 | 16,80 | 17,50 | 16,25 | 17,09 | 1,54% | 44.178,00 |
| 03.06.2024 | 16,90 | 17,17 | 16,70 | 16,83 | 0,06% | 22.704,00 |
| 31.05.2024 | 16,94 | 17,15 | 16,67 | 16,82 | -0,71% | 14.898,00 |
| 30.05.2024 | 16,63 | 17,27 | 16,63 | 16,94 | 1,99% | 10.937,00 |
| 29.05.2024 | 16,89 | 17,19 | 16,61 | 16,61 | -1,42% | 14.292,00 |
| 28.05.2024 | 17,34 | 17,50 | 16,85 | 16,85 | -1,63% | 21.793,00 |
| 24.05.2024 | 16,76 | 17,38 | 16,76 | 17,13 | 2,27% | 20.623,00 |
| 23.05.2024 | 16,81 | 16,86 | 16,56 | 16,75 | -0,53% | 24.279,00 |
| 22.05.2024 | 16,90 | 16,97 | 16,70 | 16,84 | -0,06% | 24.539,00 |
| 21.05.2024 | 17,14 | 17,37 | 16,75 | 16,85 | -1,69% | 33.456,00 |
| 20.05.2024 | 17,41 | 17,43 | 17,14 | 17,14 | -0,92% | 21.596,00 |
| 17.05.2024 | 16,91 | 17,51 | 16,71 | 17,30 | 1,35% | 15.047,00 |
| 16.05.2024 | 17,24 | 17,24 | 16,71 | 17,07 | -1,04% | 32.260,00 |
| 15.05.2024 | 17,62 | 17,62 | 17,21 | 17,25 | -1,26% | 19.532,00 |
| 14.05.2024 | 17,42 | 17,70 | 17,02 | 17,47 | -0,40% | 19.971,00 |