16,670$
-2,46%
Echtzeit-Aktienkurs Betterware d.México SAPI
Bid:
Ask:
Aktienkurse zur Betterware d.México SAPI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 17,18 | 17,18 | 16,52 | 16,67 | -2,46% | 120.723,00 |
| 19.03.2026 | 16,76 | 17,22 | 16,70 | 17,09 | 0,23% | 64.886,00 |
| 18.03.2026 | 17,24 | 17,41 | 16,93 | 17,05 | -1,50% | 58.056,00 |
| 17.03.2026 | 17,12 | 17,49 | 16,96 | 17,31 | 2,73% | 98.018,00 |
| 16.03.2026 | 16,82 | 17,15 | 16,72 | 16,85 | 0,48% | 79.336,00 |
| 13.03.2026 | 16,81 | 17,02 | 16,45 | 16,77 | 0,48% | 66.932,00 |
| 12.03.2026 | 17,23 | 17,40 | 16,69 | 16,69 | -3,41% | 77.714,00 |
| 11.03.2026 | 17,44 | 17,55 | 17,06 | 17,28 | -0,92% | 65.256,00 |
| 10.03.2026 | 17,52 | 17,74 | 17,18 | 17,44 | 0,58% | 77.391,00 |
| 09.03.2026 | 16,78 | 17,48 | 16,55 | 17,34 | -1,03% | 160.649,00 |
| 06.03.2026 | 17,87 | 17,99 | 17,43 | 17,52 | -2,99% | 146.973,00 |
| 05.03.2026 | 17,78 | 18,09 | 17,25 | 18,06 | 2,85% | 144.695,00 |
| 04.03.2026 | 17,88 | 17,88 | 17,18 | 17,56 | 2,57% | 124.749,00 |
| 03.03.2026 | 16,92 | 17,56 | 16,55 | 17,12 | -1,67% | 115.987,00 |
| 02.03.2026 | 16,50 | 17,59 | 15,56 | 17,41 | 5,07% | 235.534,00 |
| 27.02.2026 | 17,02 | 17,02 | 16,00 | 16,57 | -8,81% | 307.521,00 |
| 26.02.2026 | 18,18 | 18,29 | 18,01 | 18,17 | -0,71% | 77.882,00 |
| 25.02.2026 | 18,49 | 18,68 | 18,02 | 18,30 | -2,03% | 103.127,00 |
| 24.02.2026 | 18,87 | 19,08 | 18,56 | 18,68 | 0,00% | 58.770,00 |
| 20.02.2026 | 19,49 | 19,49 | 18,30 | 18,68 | -3,56% | 115.110,00 |
| 19.02.2026 | 19,30 | 19,50 | 19,11 | 19,37 | 1,63% | 103.830,00 |
| 18.02.2026 | 18,80 | 19,38 | 18,63 | 19,06 | 1,98% | 154.720,00 |
| 17.02.2026 | 18,20 | 18,79 | 18,20 | 18,69 | 2,69% | 108.909,00 |
| 13.02.2026 | 18,17 | 18,30 | 18,04 | 18,20 | 0,00% | 104.315,00 |
| 12.02.2026 | 18,43 | 18,50 | 18,15 | 18,20 | -1,14% | 71.232,00 |
| 11.02.2026 | 18,39 | 18,54 | 18,18 | 18,41 | -0,86% | 100.330,00 |
| 10.02.2026 | 18,90 | 18,91 | 18,41 | 18,57 | -1,75% | 103.758,00 |
| 09.02.2026 | 18,00 | 19,02 | 18,00 | 18,90 | 5,18% | 144.693,00 |
| 06.02.2026 | 17,96 | 18,15 | 17,73 | 17,97 | 1,64% | 86.210,00 |
| 05.02.2026 | 17,99 | 17,99 | 17,50 | 17,68 | -1,78% | 63.991,00 |
| 04.02.2026 | 18,00 | 18,25 | 17,63 | 18,00 | -0,50% | 118.607,00 |
| 03.02.2026 | 18,79 | 18,80 | 18,09 | 18,09 | -3,47% | 97.428,00 |
| 02.02.2026 | 17,89 | 19,17 | 17,85 | 18,74 | 4,34% | 215.848,00 |
| 30.01.2026 | 17,90 | 18,13 | 17,81 | 17,96 | -0,72% | 87.502,00 |
| 29.01.2026 | 18,42 | 18,53 | 17,86 | 18,09 | -2,16% | 78.664,00 |
| 28.01.2026 | 18,30 | 18,55 | 17,91 | 18,49 | 0,22% | 150.364,00 |
| 27.01.2026 | 18,28 | 18,70 | 18,03 | 18,45 | 1,26% | 177.103,00 |
| 26.01.2026 | 19,02 | 19,08 | 18,22 | 18,22 | -6,28% | 180.786,00 |
| 22.01.2026 | 18,92 | 19,79 | 18,81 | 19,44 | 3,90% | 189.436,00 |
| 21.01.2026 | 18,52 | 18,79 | 18,42 | 18,71 | 1,03% | 192.066,00 |
| 20.01.2026 | 16,65 | 18,53 | 16,40 | 18,52 | 12,17% | 483.328,00 |
| 16.01.2026 | 16,72 | 16,72 | 16,33 | 16,51 | 0,43% | 75.416,00 |
| 15.01.2026 | 16,57 | 16,60 | 16,31 | 16,44 | 0,61% | 73.158,00 |
| 14.01.2026 | 16,31 | 16,60 | 16,03 | 16,34 | 0,74% | 119.229,00 |
| 13.01.2026 | 16,42 | 16,50 | 16,03 | 16,22 | -1,10% | 48.390,00 |
| 12.01.2026 | 16,10 | 16,45 | 15,96 | 16,40 | 1,55% | 117.843,00 |
| 09.01.2026 | 16,17 | 16,25 | 16,02 | 16,15 | -0,25% | 39.074,00 |
| 08.01.2026 | 15,96 | 16,25 | 15,85 | 16,19 | 2,15% | 43.101,00 |
| 07.01.2026 | 16,01 | 16,10 | 15,76 | 15,85 | -2,22% | 50.245,00 |
| 06.01.2026 | 16,00 | 16,25 | 15,85 | 16,21 | 1,31% | 68.436,00 |
| 05.01.2026 | 15,91 | 16,18 | 15,32 | 16,00 | 1,07% | 183.183,00 |
| 02.01.2026 | 14,29 | 15,85 | 14,29 | 15,83 | 11,40% | 216.966,00 |
| 31.12.2025 | 14,28 | 14,31 | 14,13 | 14,21 | 0,21% | 13.338,00 |
| 30.12.2025 | 13,78 | 14,24 | 13,68 | 14,18 | 3,81% | 18.704,00 |
| 29.12.2025 | 13,68 | 13,85 | 13,53 | 13,66 | -0,51% | 29.170,00 |
| 26.12.2025 | 13,71 | 13,86 | 13,71 | 13,73 | -0,44% | 6.197,00 |
| 24.12.2025 | 13,72 | 13,93 | 13,69 | 13,79 | -0,22% | 4.563,00 |
| 23.12.2025 | 14,08 | 14,08 | 13,77 | 13,82 | -1,85% | 15.173,00 |
| 22.12.2025 | 13,95 | 14,08 | 13,72 | 14,08 | 2,10% | 39.929,00 |
| 19.12.2025 | 14,00 | 14,00 | 13,78 | 13,79 | -0,14% | 25.596,00 |
| 18.12.2025 | 13,85 | 14,23 | 13,81 | 13,81 | -1,50% | 26.833,00 |
| 17.12.2025 | 14,25 | 14,34 | 13,97 | 14,02 | -3,44% | 31.006,00 |
| 16.12.2025 | 14,40 | 14,69 | 14,40 | 14,52 | 0,76% | 24.556,00 |
| 15.12.2025 | 14,10 | 14,46 | 14,08 | 14,41 | 2,27% | 20.782,00 |
| 12.12.2025 | 14,15 | 14,34 | 13,85 | 14,09 | -0,28% | 18.471,00 |
| 11.12.2025 | 14,42 | 14,50 | 14,02 | 14,13 | -1,19% | 29.434,00 |
| 10.12.2025 | 13,79 | 14,44 | 13,74 | 14,30 | 2,73% | 34.091,00 |
| 09.12.2025 | 14,08 | 14,08 | 13,47 | 13,92 | 0,00% | 34.969,00 |
| 08.12.2025 | 14,30 | 14,30 | 13,86 | 13,92 | -2,11% | 47.691,00 |
| 05.12.2025 | 14,30 | 14,53 | 14,16 | 14,22 | -0,84% | 21.018,00 |
| 04.12.2025 | 14,58 | 14,58 | 14,28 | 14,34 | -1,58% | 24.983,00 |
| 03.12.2025 | 14,57 | 14,63 | 14,26 | 14,57 | -0,07% | 13.908,00 |
| 02.12.2025 | 14,64 | 14,80 | 14,52 | 14,58 | -1,42% | 20.304,00 |
| 01.12.2025 | 14,30 | 14,80 | 14,16 | 14,79 | 2,78% | 44.461,00 |
| 28.11.2025 | 14,27 | 14,42 | 14,19 | 14,39 | 1,12% | 7.251,00 |
| 26.11.2025 | 14,45 | 14,45 | 14,23 | 14,23 | -1,04% | 14.709,00 |
| 25.11.2025 | 14,45 | 14,50 | 14,31 | 14,38 | 0,49% | 26.484,00 |
| 24.11.2025 | 14,07 | 14,65 | 13,90 | 14,31 | 5,53% | 73.384,00 |
| 20.11.2025 | 13,86 | 14,03 | 13,55 | 13,56 | -2,16% | 25.880,00 |
| 19.11.2025 | 14,03 | 14,22 | 13,70 | 13,86 | 0,51% | 14.406,00 |
| 18.11.2025 | 13,91 | 14,07 | 13,59 | 13,79 | -0,86% | 41.054,00 |
| 17.11.2025 | 14,30 | 14,30 | 13,82 | 13,91 | -2,39% | 31.915,00 |
| 13.11.2025 | 14,29 | 14,49 | 13,97 | 14,25 | 0,99% | 45.463,00 |
| 12.11.2025 | 14,34 | 14,35 | 14,05 | 14,11 | -0,77% | 24.441,00 |
| 11.11.2025 | 14,23 | 14,38 | 14,03 | 14,22 | -0,35% | 14.326,00 |
| 10.11.2025 | 14,32 | 14,70 | 14,05 | 14,27 | -0,35% | 54.305,00 |
| 07.11.2025 | 13,90 | 14,40 | 13,61 | 14,32 | 2,80% | 49.131,00 |
| 06.11.2025 | 14,29 | 14,29 | 13,85 | 13,93 | -2,45% | 16.774,00 |
| 05.11.2025 | 13,94 | 14,43 | 13,83 | 14,28 | 2,29% | 44.065,00 |
| 04.11.2025 | 13,69 | 14,23 | 13,61 | 13,96 | -1,90% | 50.156,00 |
| 03.11.2025 | 14,25 | 14,71 | 14,22 | 14,23 | -1,73% | 36.095,00 |
| 31.10.2025 | 14,22 | 14,54 | 14,19 | 14,48 | 2,91% | 33.337,00 |
| 30.10.2025 | 14,11 | 14,35 | 14,05 | 14,07 | -0,92% | 27.590,00 |
| 29.10.2025 | 14,98 | 15,00 | 14,16 | 14,20 | -4,83% | 53.577,00 |
| 28.10.2025 | 13,97 | 15,00 | 13,72 | 14,92 | 7,88% | 212.077,00 |
| 27.10.2025 | 13,29 | 14,19 | 13,29 | 13,83 | 3,60% | 141.797,00 |
| 24.10.2025 | 13,23 | 13,75 | 13,19 | 13,35 | 2,85% | 65.732,00 |
| 23.10.2025 | 13,17 | 13,19 | 12,91 | 12,98 | 0,46% | 30.280,00 |
| 22.10.2025 | 12,77 | 13,09 | 12,58 | 12,92 | 1,02% | 23.185,00 |
| 21.10.2025 | 13,00 | 13,25 | 12,50 | 12,79 | -0,31% | 25.674,00 |