10,850$
-3,04%
Echtzeit-Aktienkurs Betterware d.México SAPI
Bid:
Ask:
Aktienkurse zur Betterware d.México SAPI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 11,20 | 11,25 | 10,80 | 10,85 | -3,04% | 36.965,00 |
| 16.01.2025 | 11,05 | 11,38 | 10,93 | 11,19 | 2,10% | 17.779,00 |
| 15.01.2025 | 10,71 | 11,05 | 10,63 | 10,96 | 3,30% | 12.000,00 |
| 14.01.2025 | 10,70 | 10,78 | 10,51 | 10,61 | -1,49% | 17.907,00 |
| 13.01.2025 | 10,84 | 11,03 | 10,72 | 10,77 | -0,37% | 16.991,00 |
| 10.01.2025 | 10,77 | 10,97 | 10,46 | 10,81 | 0,37% | 20.765,00 |
| 08.01.2025 | 10,93 | 10,93 | 10,71 | 10,77 | -1,19% | 52.275,00 |
| 07.01.2025 | 11,07 | 11,10 | 10,82 | 10,90 | -0,73% | 16.779,00 |
| 06.01.2025 | 10,97 | 11,11 | 10,85 | 10,98 | 1,57% | 52.106,00 |
| 03.01.2025 | 11,15 | 11,20 | 10,71 | 10,81 | -2,17% | 23.695,00 |
| 02.01.2025 | 11,30 | 11,30 | 10,82 | 11,05 | -1,16% | 25.355,00 |
| 31.12.2024 | 10,05 | 11,20 | 10,05 | 11,18 | 10,15% | 52.926,00 |
| 30.12.2024 | 10,65 | 10,90 | 10,13 | 10,15 | -5,14% | 108.253,00 |
| 27.12.2024 | 10,75 | 10,82 | 10,64 | 10,70 | -1,38% | 28.463,00 |
| 26.12.2024 | 10,90 | 11,09 | 10,66 | 10,85 | -0,55% | 34.148,00 |
| 24.12.2024 | 10,89 | 10,99 | 10,73 | 10,91 | 0,83% | 15.784,00 |
| 23.12.2024 | 11,08 | 11,13 | 10,71 | 10,82 | -1,55% | 30.208,00 |
| 20.12.2024 | 10,88 | 11,39 | 10,86 | 10,99 | 0,64% | 50.068,00 |
| 19.12.2024 | 11,03 | 11,15 | 10,77 | 10,92 | -0,82% | 33.662,00 |
| 18.12.2024 | 11,15 | 11,25 | 10,91 | 11,01 | -2,31% | 47.939,00 |
| 17.12.2024 | 11,48 | 11,55 | 11,25 | 11,27 | -0,79% | 15.797,00 |
| 16.12.2024 | 11,47 | 11,61 | 11,30 | 11,36 | -0,96% | 37.219,00 |
| 13.12.2024 | 11,75 | 11,86 | 11,40 | 11,47 | -2,38% | 41.735,00 |
| 12.12.2024 | 12,05 | 12,05 | 11,72 | 11,75 | -3,05% | 27.999,00 |
| 11.12.2024 | 12,30 | 12,30 | 12,02 | 12,12 | -1,06% | 14.292,00 |
| 10.12.2024 | 12,00 | 12,30 | 11,91 | 12,25 | 1,49% | 25.615,00 |
| 09.12.2024 | 12,29 | 12,32 | 12,00 | 12,07 | -0,33% | 21.476,00 |
| 06.12.2024 | 12,45 | 12,63 | 12,06 | 12,11 | -1,86% | 16.168,00 |
| 05.12.2024 | 12,66 | 12,66 | 12,30 | 12,34 | -0,48% | 13.026,00 |
| 04.12.2024 | 12,88 | 12,88 | 12,29 | 12,40 | -1,43% | 17.087,00 |
| 03.12.2024 | 12,51 | 12,65 | 12,41 | 12,58 | 0,96% | 12.641,00 |
| 02.12.2024 | 12,71 | 12,72 | 12,40 | 12,46 | -1,27% | 28.403,00 |
| 29.11.2024 | 12,57 | 12,76 | 12,46 | 12,62 | 1,37% | 10.663,00 |
| 27.11.2024 | 12,95 | 12,95 | 12,40 | 12,45 | -2,05% | 14.408,00 |
| 26.11.2024 | 12,85 | 13,04 | 12,55 | 12,71 | -0,31% | 45.341,00 |
| 25.11.2024 | 12,45 | 12,85 | 12,35 | 12,75 | 4,17% | 31.065,00 |
| 22.11.2024 | 12,10 | 12,43 | 12,10 | 12,24 | 2,00% | 21.093,00 |
| 20.11.2024 | 12,00 | 12,16 | 11,67 | 12,00 | -0,41% | 49.756,00 |
| 19.11.2024 | 12,07 | 12,19 | 12,00 | 12,05 | -0,17% | 22.363,00 |
| 18.11.2024 | 12,21 | 12,23 | 12,05 | 12,07 | 0,00% | 19.710,00 |
| 15.11.2024 | 12,08 | 12,26 | 12,00 | 12,07 | -0,17% | 13.745,00 |
| 14.11.2024 | 12,17 | 12,34 | 12,06 | 12,09 | -0,66% | 20.091,00 |
| 13.11.2024 | 12,59 | 12,59 | 12,00 | 12,17 | -1,54% | 45.334,00 |
| 12.11.2024 | 12,81 | 12,81 | 12,30 | 12,36 | -2,91% | 36.936,00 |
| 11.11.2024 | 12,54 | 12,79 | 12,54 | 12,73 | 1,60% | 40.472,00 |
| 08.11.2024 | 13,07 | 13,07 | 12,50 | 12,53 | -4,13% | 36.703,00 |
| 07.11.2024 | 13,11 | 13,25 | 12,93 | 13,07 | 2,03% | 35.758,00 |
| 06.11.2024 | 12,58 | 13,09 | 12,10 | 12,81 | 1,67% | 30.279,00 |
| 05.11.2024 | 12,74 | 12,96 | 12,54 | 12,60 | -0,71% | 24.266,00 |
| 04.11.2024 | 12,70 | 12,89 | 12,60 | 12,69 | 0,55% | 14.838,00 |
| 01.11.2024 | 12,87 | 12,96 | 12,53 | 12,62 | -0,63% | 16.741,00 |
| 31.10.2024 | 13,04 | 13,23 | 12,59 | 12,70 | -3,20% | 16.692,00 |
| 30.10.2024 | 12,86 | 13,41 | 12,74 | 13,12 | 2,02% | 21.276,00 |
| 29.10.2024 | 12,58 | 12,91 | 12,52 | 12,86 | 1,42% | 18.545,00 |
| 28.10.2024 | 12,81 | 13,03 | 12,61 | 12,68 | -1,25% | 33.491,00 |
| 25.10.2024 | 12,50 | 12,97 | 12,33 | 12,84 | 4,14% | 45.542,00 |
| 24.10.2024 | 12,45 | 12,48 | 12,18 | 12,33 | 0,24% | 33.084,00 |
| 23.10.2024 | 12,30 | 12,42 | 12,16 | 12,30 | -0,40% | 23.518,00 |
| 22.10.2024 | 12,73 | 12,73 | 12,29 | 12,35 | -0,88% | 25.624,00 |
| 21.10.2024 | 12,55 | 12,76 | 12,42 | 12,46 | -0,72% | 22.150,00 |
| 18.10.2024 | 12,54 | 12,68 | 12,40 | 12,55 | -0,16% | 19.134,00 |
| 17.10.2024 | 12,62 | 12,76 | 12,46 | 12,57 | -1,57% | 18.356,00 |
| 16.10.2024 | 12,59 | 12,80 | 12,46 | 12,77 | 1,67% | 26.136,00 |
| 15.10.2024 | 12,61 | 12,82 | 12,45 | 12,56 | -0,79% | 12.451,00 |
| 14.10.2024 | 12,66 | 12,90 | 12,45 | 12,66 | -1,33% | 21.884,00 |
| 11.10.2024 | 12,16 | 12,93 | 12,16 | 12,83 | 7,18% | 31.850,00 |
| 10.10.2024 | 13,02 | 13,13 | 11,78 | 11,97 | -8,06% | 64.796,00 |
| 09.10.2024 | 12,98 | 13,10 | 12,98 | 13,02 | -0,38% | 9.648,00 |
| 08.10.2024 | 13,09 | 13,16 | 12,90 | 13,07 | 0,54% | 9.160,00 |
| 07.10.2024 | 13,09 | 13,38 | 12,94 | 13,00 | -2,48% | 32.042,00 |
| 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 |