16,030$
-0,43%
Echtzeit-Aktienkurs Betterware de Mexico SAPI de CV
Bid:
Ask:
Aktienkurse zur Betterware de Mexico SAPI de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 16,19 | 16,35 | 15,85 | 16,03 | -0,43% | 33.531,00 |
| 16.10.2026 | 16,36 | 16,41 | 15,92 | 16,10 | -1,29% | 45.063,00 |
| 15.10.2026 | 16,46 | 16,73 | 16,26 | 16,31 | -0,91% | 18.382,00 |
| 14.10.2026 | 15,79 | 16,46 | 15,79 | 16,46 | 0,73% | 25.035,00 |
| 13.10.2026 | 16,35 | 16,40 | 16,19 | 16,34 | 0,43% | 23.672,00 |
| 12.10.2026 | 16,70 | 16,79 | 15,96 | 16,27 | -1,15% | 118.868,00 |
| 09.10.2026 | 16,40 | 16,55 | 16,32 | 16,46 | 1,11% | 28.668,00 |
| 08.10.2026 | 16,30 | 16,32 | 16,10 | 16,28 | 0,37% | 23.340,00 |
| 07.10.2026 | 16,58 | 16,58 | 16,17 | 16,22 | -0,49% | 33.317,00 |
| 06.10.2026 | 16,20 | 16,50 | 16,20 | 16,30 | -0,12% | 26.610,00 |
| 05.10.2026 | 16,18 | 16,49 | 15,85 | 16,32 | -1,09% | 64.280,00 |
| 02.10.2026 | 16,60 | 16,79 | 16,21 | 16,50 | 0,61% | 27.170,00 |
| 01.10.2026 | 16,51 | 16,65 | 16,26 | 16,40 | -1,26% | 40.734,00 |
| 30.09.2026 | 16,83 | 16,86 | 16,56 | 16,61 | -0,78% | 41.215,00 |
| 29.09.2026 | 16,96 | 17,23 | 16,72 | 16,74 | -1,30% | 24.786,00 |
| 28.09.2026 | 17,00 | 17,15 | 16,52 | 16,96 | 1,31% | 49.529,00 |
| 25.09.2026 | 16,58 | 16,91 | 16,51 | 16,74 | 1,76% | 30.387,00 |
| 24.09.2026 | 16,50 | 16,67 | 16,29 | 16,45 | -0,36% | 30.870,00 |
| 23.09.2026 | 16,75 | 16,75 | 16,48 | 16,51 | -1,43% | 53.186,00 |
| 22.09.2026 | 16,65 | 17,06 | 16,57 | 16,75 | 0,36% | 72.997,00 |
| 21.09.2026 | 17,16 | 17,30 | 16,52 | 16,69 | -3,58% | 101.370,00 |
| 18.09.2026 | 16,77 | 17,36 | 16,50 | 17,31 | 8,39% | 97.578,00 |
| 17.09.2026 | 16,16 | 16,28 | 15,96 | 15,97 | -0,99% | 47.227,00 |
| 16.09.2026 | 16,15 | 16,61 | 15,72 | 16,13 | -0,31% | 221.755,00 |
| 15.09.2026 | 15,57 | 16,62 | 15,36 | 16,18 | 4,25% | 332.373,00 |
| 14.09.2026 | 15,50 | 15,71 | 15,48 | 15,52 | -0,13% | 41.902,00 |
| 11.09.2026 | 15,37 | 15,85 | 15,37 | 15,54 | 0,78% | 29.350,00 |
| 10.09.2026 | 15,48 | 15,55 | 15,36 | 15,42 | -0,58% | 24.305,00 |
| 09.09.2026 | 15,40 | 15,57 | 15,25 | 15,51 | 0,78% | 62.190,00 |
| 08.09.2026 | 15,89 | 15,93 | 15,35 | 15,39 | -2,22% | 58.892,00 |
| 04.09.2026 | 15,55 | 15,84 | 15,45 | 15,74 | 1,88% | 37.936,00 |
| 03.09.2026 | 15,50 | 15,78 | 15,25 | 15,45 | -0,32% | 74.721,00 |
| 02.09.2026 | 15,68 | 15,75 | 15,15 | 15,50 | -2,33% | 145.885,00 |
| 01.09.2026 | 15,90 | 16,00 | 15,70 | 15,87 | -0,06% | 51.303,00 |
| 31.08.2026 | 15,89 | 16,01 | 15,78 | 15,88 | 0,70% | 32.416,00 |
| 28.08.2026 | 16,13 | 16,20 | 15,67 | 15,77 | -0,94% | 48.042,00 |
| 27.08.2026 | 16,10 | 16,38 | 15,87 | 15,92 | -1,42% | 49.785,00 |
| 26.08.2026 | 16,28 | 16,48 | 16,10 | 16,15 | -0,80% | 43.328,00 |
| 25.08.2026 | 16,11 | 16,29 | 15,83 | 16,28 | 0,87% | 28.026,00 |
| 24.08.2026 | 16,02 | 16,32 | 15,80 | 16,14 | 0,56% | 79.358,00 |
| 21.08.2026 | 15,99 | 16,11 | 15,86 | 16,05 | 0,82% | 28.170,00 |
| 20.08.2026 | 16,02 | 16,45 | 15,80 | 15,92 | -1,42% | 42.874,00 |
| 19.08.2026 | 16,27 | 16,42 | 16,03 | 16,15 | -0,25% | 37.915,00 |
| 18.08.2026 | 15,90 | 16,45 | 15,90 | 16,19 | 1,63% | 79.818,00 |
| 17.08.2026 | 16,45 | 16,45 | 15,51 | 15,93 | -3,16% | 187.607,00 |
| 14.08.2026 | 16,48 | 16,69 | 16,28 | 16,45 | 0,24% | 118.329,00 |
| 13.08.2026 | 16,49 | 16,62 | 16,28 | 16,41 | 0,37% | 42.095,00 |
| 12.08.2026 | 16,33 | 16,44 | 16,10 | 16,35 | 0,31% | 49.479,00 |
| 11.08.2026 | 15,95 | 16,69 | 15,95 | 16,30 | 1,05% | 71.701,00 |
| 10.08.2026 | 16,52 | 16,67 | 16,00 | 16,13 | -3,53% | 121.706,00 |
| 07.08.2026 | 16,62 | 16,90 | 16,50 | 16,72 | 0,18% | 66.769,00 |
| 06.08.2026 | 16,95 | 17,15 | 16,54 | 16,69 | -2,97% | 90.639,00 |
| 05.08.2026 | 17,34 | 17,52 | 17,14 | 17,20 | 0,53% | 95.932,00 |
| 04.08.2026 | 17,17 | 17,49 | 17,00 | 17,11 | -0,35% | 100.878,00 |
| 03.08.2026 | 17,20 | 17,64 | 17,00 | 17,17 | 0,88% | 117.722,00 |
| 31.07.2026 | 17,50 | 17,70 | 16,74 | 17,02 | -3,24% | 83.474,00 |
| 30.07.2026 | 17,47 | 17,85 | 17,44 | 17,59 | 3,59% | 76.266,00 |
| 29.07.2026 | 17,32 | 17,50 | 16,77 | 16,98 | -1,62% | 87.280,00 |
| 28.07.2026 | 16,96 | 17,42 | 16,59 | 17,26 | 2,98% | 106.027,00 |
| 27.07.2026 | 17,04 | 17,04 | 15,44 | 16,76 | 0,18% | 417.356,00 |
| 24.07.2026 | 17,32 | 17,69 | 16,50 | 16,73 | -3,35% | 142.802,00 |
| 23.07.2026 | 17,88 | 18,34 | 17,25 | 17,31 | -2,09% | 57.852,00 |
| 22.07.2026 | 18,07 | 18,34 | 17,51 | 17,68 | -2,54% | 60.703,00 |
| 21.07.2026 | 18,36 | 18,50 | 18,09 | 18,14 | -1,14% | 39.732,00 |
| 20.07.2026 | 18,09 | 18,85 | 18,09 | 18,35 | 0,05% | 57.552,00 |
| 17.07.2026 | 18,37 | 18,50 | 18,06 | 18,34 | -0,86% | 50.720,00 |
| 16.07.2026 | 18,03 | 18,67 | 18,03 | 18,50 | 2,27% | 53.314,00 |
| 15.07.2026 | 18,18 | 18,35 | 18,03 | 18,09 | 0,33% | 50.028,00 |
| 14.07.2026 | 18,30 | 18,40 | 18,00 | 18,03 | -1,10% | 45.758,00 |
| 13.07.2026 | 18,20 | 18,87 | 18,19 | 18,23 | -0,11% | 125.177,00 |
| 10.07.2026 | 18,04 | 18,25 | 17,95 | 18,25 | 1,11% | 24.206,00 |
| 09.07.2026 | 17,92 | 18,19 | 17,50 | 18,05 | 0,11% | 37.362,00 |
| 08.07.2026 | 18,22 | 18,31 | 17,80 | 18,03 | -0,77% | 37.325,00 |
| 07.07.2026 | 18,40 | 18,50 | 18,06 | 18,17 | -1,46% | 48.997,00 |
| 06.07.2026 | 18,86 | 18,86 | 18,19 | 18,44 | 2,56% | 106.702,00 |
| 02.07.2026 | 18,13 | 18,60 | 17,95 | 17,98 | 0,95% | 69.575,00 |
| 01.07.2026 | 18,15 | 18,34 | 17,62 | 17,81 | -1,00% | 68.594,00 |
| 30.06.2026 | 18,18 | 18,19 | 17,84 | 17,99 | -0,94% | 20.879,00 |
| 29.06.2026 | 17,76 | 18,23 | 17,61 | 18,16 | 1,68% | 71.122,00 |
| 26.06.2026 | 17,35 | 17,89 | 17,30 | 17,86 | 3,00% | 43.946,00 |
| 25.06.2026 | 18,10 | 18,10 | 17,15 | 17,34 | -1,70% | 45.048,00 |
| 24.06.2026 | 17,42 | 18,10 | 17,42 | 17,64 | 1,79% | 42.373,00 |
| 23.06.2026 | 17,39 | 17,60 | 17,11 | 17,33 | -0,74% | 36.236,00 |
| 22.06.2026 | 18,06 | 18,06 | 17,34 | 17,46 | -2,02% | 50.254,00 |
| 18.06.2026 | 17,71 | 18,03 | 17,51 | 17,82 | 2,53% | 36.088,00 |
| 17.06.2026 | 17,76 | 18,29 | 17,25 | 17,38 | -2,91% | 48.403,00 |
| 16.06.2026 | 18,22 | 18,62 | 17,90 | 17,90 | -0,94% | 59.759,00 |
| 15.06.2026 | 18,70 | 18,70 | 17,90 | 18,07 | 0,22% | 47.731,00 |
| 12.06.2026 | 17,88 | 18,31 | 17,88 | 18,03 | -0,55% | 24.575,00 |
| 11.06.2026 | 18,47 | 18,47 | 17,87 | 18,13 | -1,31% | 38.453,00 |
| 10.06.2026 | 18,37 | 18,89 | 18,22 | 18,37 | -0,38% | 116.295,00 |
| 09.06.2026 | 18,09 | 18,49 | 17,94 | 18,44 | 2,79% | 67.567,00 |
| 08.06.2026 | 18,14 | 18,85 | 17,88 | 17,94 | -1,43% | 62.260,00 |
| 05.06.2026 | 18,10 | 18,43 | 17,82 | 18,20 | 0,33% | 54.644,00 |
| 04.06.2026 | 18,54 | 18,55 | 18,11 | 18,14 | -2,16% | 72.631,00 |
| 03.06.2026 | 18,95 | 19,00 | 18,48 | 18,54 | -1,64% | 126.617,00 |
| 02.06.2026 | 17,82 | 19,29 | 17,80 | 18,85 | 6,26% | 142.717,00 |
| 01.06.2026 | 16,85 | 18,48 | 16,80 | 17,74 | 2,48% | 111.064,00 |
| 29.05.2026 | 17,36 | 17,71 | 17,02 | 17,31 | 0,23% | 63.182,00 |
| 28.05.2026 | 17,35 | 17,42 | 17,03 | 17,27 | -0,17% | 55.192,00 |