9,590$
2,24%
Echtzeit-Aktienkurs Betterware d.México SAPI
Bid:
Ask:
Aktienkurse zur Betterware d.México SAPI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 9,53 | 9,71 | 9,32 | 9,59 | 2,24% | 26.913,00 |
| 08.05.2025 | 9,54 | 9,71 | 9,20 | 9,38 | 0,75% | 22.235,00 |
| 07.05.2025 | 9,31 | 9,62 | 9,23 | 9,31 | 0,00% | 17.690,00 |
| 06.05.2025 | 9,18 | 9,68 | 9,00 | 9,31 | 1,42% | 38.291,00 |
| 05.05.2025 | 9,50 | 9,56 | 9,11 | 9,18 | -0,43% | 18.992,00 |
| 02.05.2025 | 9,61 | 9,74 | 9,14 | 9,22 | -1,39% | 16.230,00 |
| 01.05.2025 | 9,78 | 9,87 | 9,30 | 9,35 | -3,21% | 19.974,00 |
| 30.04.2025 | 9,88 | 10,30 | 9,54 | 9,66 | -2,42% | 42.349,00 |
| 29.04.2025 | 10,40 | 10,40 | 9,84 | 9,90 | -3,70% | 32.999,00 |
| 28.04.2025 | 10,21 | 10,52 | 10,03 | 10,28 | 1,38% | 28.403,00 |
| 25.04.2025 | 10,00 | 10,40 | 9,25 | 10,14 | -3,34% | 97.359,00 |
| 24.04.2025 | 10,42 | 10,63 | 10,18 | 10,49 | 1,94% | 18.555,00 |
| 23.04.2025 | 10,67 | 11,00 | 10,21 | 10,29 | -2,92% | 19.267,00 |
| 22.04.2025 | 10,60 | 10,66 | 10,11 | 10,60 | 0,28% | 47.375,00 |
| 21.04.2025 | 10,25 | 10,85 | 10,04 | 10,57 | 2,92% | 62.625,00 |
| 17.04.2025 | 10,25 | 10,37 | 10,13 | 10,27 | 1,28% | 12.794,00 |
| 16.04.2025 | 10,35 | 10,35 | 10,02 | 10,14 | -1,07% | 14.079,00 |
| 15.04.2025 | 10,72 | 10,87 | 10,10 | 10,25 | -3,39% | 56.697,00 |
| 14.04.2025 | 10,99 | 10,99 | 10,31 | 10,61 | 0,57% | 22.968,00 |
| 11.04.2025 | 11,01 | 11,02 | 10,27 | 10,55 | -2,31% | 18.475,00 |
| 10.04.2025 | 10,85 | 11,02 | 10,63 | 10,80 | -2,61% | 24.441,00 |
| 09.04.2025 | 10,35 | 11,31 | 10,29 | 11,09 | 7,67% | 41.467,00 |
| 08.04.2025 | 11,00 | 11,09 | 10,21 | 10,30 | -2,46% | 31.756,00 |
| 07.04.2025 | 10,41 | 10,91 | 10,21 | 10,56 | -3,39% | 52.231,00 |
| 04.04.2025 | 11,50 | 11,64 | 10,75 | 10,93 | -6,10% | 31.742,00 |
| 03.04.2025 | 11,44 | 11,74 | 10,83 | 11,64 | 2,56% | 43.433,00 |
| 02.04.2025 | 11,37 | 11,45 | 11,22 | 11,35 | 0,00% | 7.467,00 |
| 01.04.2025 | 11,50 | 11,67 | 11,30 | 11,35 | -0,18% | 9.094,00 |
| 31.03.2025 | 11,51 | 11,87 | 11,23 | 11,37 | -1,98% | 15.129,00 |
| 28.03.2025 | 11,82 | 11,82 | 11,60 | 11,60 | -1,02% | 8.816,00 |
| 27.03.2025 | 11,78 | 11,89 | 11,66 | 11,72 | 0,60% | 6.986,00 |
| 26.03.2025 | 11,62 | 11,89 | 11,47 | 11,65 | 0,00% | 24.083,00 |
| 25.03.2025 | 11,86 | 11,94 | 11,51 | 11,65 | -1,77% | 9.205,00 |
| 24.03.2025 | 11,36 | 12,00 | 11,36 | 11,86 | 3,94% | 26.976,00 |
| 21.03.2025 | 11,40 | 11,65 | 11,37 | 11,41 | -0,87% | 20.526,00 |
| 20.03.2025 | 11,58 | 11,65 | 11,41 | 11,51 | 0,09% | 19.437,00 |
| 19.03.2025 | 11,14 | 11,69 | 11,14 | 11,50 | -0,61% | 17.155,00 |
| 18.03.2025 | 11,83 | 11,89 | 11,39 | 11,57 | -4,62% | 16.330,00 |
| 17.03.2025 | 11,64 | 12,29 | 11,52 | 12,13 | 7,92% | 52.170,00 |
| 14.03.2025 | 11,26 | 11,26 | 11,10 | 11,24 | 1,44% | 11.398,00 |
| 13.03.2025 | 11,10 | 11,45 | 11,08 | 11,08 | 0,09% | 12.443,00 |
| 12.03.2025 | 11,20 | 11,43 | 11,06 | 11,07 | 0,00% | 8.980,00 |
| 11.03.2025 | 11,44 | 11,68 | 11,01 | 11,07 | -3,23% | 16.202,00 |
| 10.03.2025 | 11,02 | 11,59 | 11,02 | 11,44 | 3,81% | 20.362,00 |
| 07.03.2025 | 11,19 | 11,21 | 10,82 | 11,02 | -0,99% | 16.547,00 |
| 06.03.2025 | 11,22 | 11,42 | 11,13 | 11,13 | -1,94% | 8.802,00 |
| 05.03.2025 | 11,59 | 11,59 | 11,28 | 11,35 | 0,18% | 10.220,00 |
| 04.03.2025 | 11,41 | 11,49 | 11,04 | 11,33 | 0,27% | 28.223,00 |
| 03.03.2025 | 11,25 | 11,69 | 11,24 | 11,30 | -0,44% | 12.274,00 |
| 28.02.2025 | 11,50 | 11,66 | 11,20 | 11,35 | -2,74% | 20.557,00 |
| 27.02.2025 | 12,15 | 12,22 | 11,67 | 11,67 | -4,73% | 9.193,00 |
| 26.02.2025 | 11,80 | 12,46 | 11,80 | 12,25 | 2,94% | 17.850,00 |
| 25.02.2025 | 12,09 | 12,26 | 11,76 | 11,90 | -0,83% | 12.955,00 |
| 24.02.2025 | 12,60 | 12,60 | 11,86 | 12,00 | -1,56% | 13.645,00 |
| 21.02.2025 | 12,49 | 12,71 | 12,04 | 12,19 | -2,48% | 14.837,00 |
| 20.02.2025 | 12,17 | 12,60 | 12,00 | 12,50 | 0,56% | 25.594,00 |
| 19.02.2025 | 12,40 | 12,54 | 12,15 | 12,43 | 2,22% | 25.482,00 |
| 18.02.2025 | 11,68 | 12,45 | 11,43 | 12,16 | 5,46% | 36.818,00 |
| 14.02.2025 | 11,30 | 11,59 | 11,30 | 11,53 | 2,04% | 28.969,00 |
| 13.02.2025 | 11,00 | 11,34 | 11,00 | 11,30 | 4,53% | 36.417,00 |
| 12.02.2025 | 10,85 | 10,89 | 10,75 | 10,81 | -0,18% | 12.908,00 |
| 11.02.2025 | 10,82 | 10,97 | 10,75 | 10,83 | 0,09% | 12.753,00 |
| 10.02.2025 | 11,00 | 11,07 | 10,75 | 10,82 | -1,10% | 15.223,00 |
| 07.02.2025 | 11,05 | 11,05 | 10,75 | 10,94 | 0,18% | 22.456,00 |
| 06.02.2025 | 10,81 | 11,06 | 10,81 | 10,92 | 1,39% | 17.046,00 |
| 05.02.2025 | 11,07 | 11,11 | 10,50 | 10,77 | -1,91% | 31.113,00 |
| 04.02.2025 | 10,82 | 11,09 | 10,81 | 10,98 | 0,73% | 22.170,00 |
| 03.02.2025 | 11,00 | 11,20 | 10,82 | 10,90 | -3,20% | 32.214,00 |
| 31.01.2025 | 11,46 | 11,48 | 11,15 | 11,26 | -2,09% | 20.157,00 |
| 30.01.2025 | 11,53 | 11,76 | 11,36 | 11,50 | 1,32% | 37.493,00 |
| 29.01.2025 | 11,71 | 11,77 | 11,32 | 11,35 | -2,83% | 14.242,00 |
| 28.01.2025 | 11,70 | 11,86 | 11,50 | 11,68 | -0,26% | 14.446,00 |
| 27.01.2025 | 11,40 | 11,79 | 11,40 | 11,71 | 1,91% | 9.474,00 |
| 24.01.2025 | 11,50 | 11,59 | 11,20 | 11,49 | 2,22% | 14.412,00 |
| 23.01.2025 | 11,46 | 11,64 | 11,20 | 11,24 | -1,92% | 13.377,00 |
| 22.01.2025 | 11,65 | 11,67 | 11,37 | 11,46 | -0,78% | 14.593,00 |
| 21.01.2025 | 10,89 | 11,66 | 10,89 | 11,55 | 6,45% | 42.387,00 |
| 17.01.2025 | 11,20 | 11,25 | 10,80 | 10,85 | -3,04% | 36.967,00 |
| 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 |