27,300€
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 27,30 | 27,60 | 26,90 | 27,10 | -0,73% | 1.521,00 |
| 24.04.2025 | 26,70 | 27,50 | 26,60 | 27,30 | 1,49% | 20,00 |
| 23.04.2025 | 25,50 | 27,30 | 25,50 | 26,90 | 6,32% | 556,00 |
| 22.04.2025 | 23,70 | 25,30 | 23,70 | 25,30 | 6,75% | 170,00 |
| 17.04.2025 | 23,80 | 24,10 | 23,20 | 23,70 | 0,85% | 210,00 |
| 16.04.2025 | 23,60 | 24,10 | 23,30 | 23,50 | -1,67% | - |
| 15.04.2025 | 24,00 | 24,30 | 23,70 | 23,90 | -0,83% | 130,00 |
| 14.04.2025 | 23,50 | 24,70 | 23,40 | 24,10 | 2,12% | 277,00 |
| 11.04.2025 | 23,20 | 24,20 | 22,50 | 23,60 | 0,43% | - |
| 10.04.2025 | 27,60 | 27,80 | 23,30 | 23,50 | -15,16% | 140,00 |
| 09.04.2025 | 22,90 | 28,10 | 22,50 | 27,70 | 17,87% | 12,00 |
| 08.04.2025 | 25,30 | 26,90 | 23,30 | 23,50 | -6,37% | 732,00 |
| 07.04.2025 | 25,30 | 26,10 | 24,10 | 25,10 | -3,83% | 50,00 |
| 04.04.2025 | 27,90 | 28,20 | 24,90 | 26,10 | -7,12% | 1.821,00 |
| 03.04.2025 | 30,40 | 30,70 | 28,10 | 28,10 | -10,22% | 1.044,00 |
| 02.04.2025 | 31,70 | 32,10 | 31,30 | 31,30 | -1,26% | - |
| 01.04.2025 | 32,40 | 32,40 | 31,50 | 31,70 | -2,46% | - |
| 31.03.2025 | 32,60 | 32,70 | 31,90 | 32,50 | 0,00% | - |
| 28.03.2025 | 33,20 | 33,40 | 32,50 | 32,50 | -2,40% | - |
| 27.03.2025 | 33,40 | 33,60 | 32,50 | 33,30 | 0,00% | 1.010,00 |
| 26.03.2025 | 34,00 | 34,50 | 33,30 | 33,30 | -2,35% | 262,00 |
| 25.03.2025 | 34,60 | 35,00 | 33,90 | 34,10 | -1,73% | 221,00 |
| 24.03.2025 | 34,80 | 35,50 | 34,70 | 34,70 | 0,58% | 175,00 |
| 21.03.2025 | 35,40 | 35,40 | 34,30 | 34,50 | -2,27% | 675,00 |
| 20.03.2025 | 34,60 | 35,60 | 34,20 | 35,30 | 2,32% | 255,00 |
| 19.03.2025 | 34,60 | 34,90 | 34,50 | 34,50 | 0,58% | - |
| 18.03.2025 | 34,60 | 34,90 | 34,30 | 34,30 | -1,15% | - |
| 17.03.2025 | 34,50 | 35,10 | 34,30 | 34,70 | 0,00% | 738,00 |
| 14.03.2025 | 34,00 | 35,10 | 33,90 | 34,70 | 2,36% | - |
| 13.03.2025 | 34,00 | 34,40 | 33,50 | 33,90 | 0,59% | 202,00 |
| 12.03.2025 | 33,60 | 34,10 | 33,30 | 33,70 | 0,60% | 165,00 |
| 11.03.2025 | 33,90 | 34,50 | 33,10 | 33,50 | -1,18% | - |
| 10.03.2025 | 38,10 | 38,40 | 32,90 | 33,90 | -12,85% | 1.762,00 |
| 07.03.2025 | 38,50 | 39,90 | 38,30 | 38,90 | 0,52% | 399,00 |
| 06.03.2025 | 38,30 | 38,70 | 37,70 | 38,70 | 1,04% | 50,00 |
| 05.03.2025 | 38,00 | 38,50 | 37,20 | 38,30 | 1,59% | - |
| 04.03.2025 | 39,60 | 39,70 | 37,30 | 37,70 | -5,04% | - |
| 03.03.2025 | 42,30 | 42,70 | 39,30 | 39,70 | -6,59% | 90,00 |
| 28.02.2025 | 42,20 | 42,70 | 41,10 | 42,50 | 0,47% | - |
| 27.02.2025 | 42,00 | 42,50 | 41,80 | 42,30 | 1,44% | - |
| 26.02.2025 | 42,20 | 42,70 | 41,50 | 41,70 | -0,95% | - |
| 25.02.2025 | 42,30 | 42,50 | 41,70 | 42,10 | -0,47% | 117,00 |
| 24.02.2025 | 42,40 | 42,60 | 41,90 | 42,30 | 0,00% | - |
| 21.02.2025 | 43,50 | 43,90 | 42,30 | 42,30 | -2,76% | - |
| 20.02.2025 | 43,70 | 44,10 | 42,90 | 43,50 | -0,46% | - |
| 19.02.2025 | 44,50 | 44,80 | 43,50 | 43,70 | -1,80% | 16,00 |
| 18.02.2025 | 44,10 | 44,90 | 43,50 | 44,50 | 1,37% | 645,00 |
| 17.02.2025 | 43,90 | 44,10 | 43,90 | 43,90 | 0,00% | - |
| 14.02.2025 | 44,50 | 44,80 | 43,10 | 43,90 | -1,35% | 57,00 |
| 13.02.2025 | 44,90 | 45,50 | 44,50 | 44,50 | -1,33% | - |
| 12.02.2025 | 46,50 | 46,70 | 45,10 | 45,10 | -3,43% | 25,00 |
| 11.02.2025 | 48,30 | 48,30 | 46,50 | 46,70 | -3,31% | 1,00 |
| 10.02.2025 | 49,20 | 49,60 | 47,90 | 48,30 | -1,63% | - |
| 07.02.2025 | 49,10 | 49,70 | 48,90 | 49,10 | 0,41% | 3,00 |
| 06.02.2025 | 50,25 | 50,75 | 48,90 | 48,90 | -2,69% | 262,00 |
| 05.02.2025 | 51,25 | 51,75 | 49,90 | 50,25 | -2,90% | 27,00 |
| 04.02.2025 | 50,25 | 52,75 | 49,85 | 51,75 | 2,99% | 21,00 |
| 03.02.2025 | 50,05 | 51,25 | 46,00 | 50,25 | 0,00% | 2.191,00 |
| 31.01.2025 | 49,80 | 51,25 | 49,70 | 50,25 | 1,11% | 130,00 |
| 30.01.2025 | 47,90 | 51,00 | 46,60 | 49,70 | 4,19% | 670,00 |
| 29.01.2025 | 46,90 | 48,10 | 46,50 | 47,70 | 1,71% | 123,00 |
| 28.01.2025 | 48,10 | 48,50 | 46,90 | 46,90 | -2,49% | 120,00 |
| 27.01.2025 | 48,10 | 48,30 | 47,30 | 48,10 | -0,82% | - |
| 24.01.2025 | 48,60 | 48,70 | 47,90 | 48,50 | -0,41% | 3,00 |
| 23.01.2025 | 47,70 | 48,90 | 47,70 | 48,70 | 1,67% | - |
| 22.01.2025 | 48,90 | 49,50 | 47,70 | 47,90 | -2,04% | 226,00 |
| 21.01.2025 | 48,40 | 49,10 | 46,90 | 48,90 | 1,24% | 406,00 |
| 20.01.2025 | 47,90 | 48,30 | 47,50 | 48,30 | 0,84% | 308,00 |
| 17.01.2025 | 48,50 | 49,20 | 47,90 | 47,90 | -1,24% | - |
| 16.01.2025 | 48,90 | 49,10 | 47,50 | 48,50 | -0,82% | 4.366,00 |
| 15.01.2025 | 48,10 | 49,10 | 47,80 | 48,90 | 1,66% | 46,00 |
| 14.01.2025 | 46,90 | 48,30 | 46,90 | 48,10 | 2,56% | 2,00 |
| 13.01.2025 | 46,70 | 47,50 | 46,10 | 46,90 | 0,86% | 1,00 |
| 10.01.2025 | 47,40 | 47,50 | 45,90 | 46,50 | -1,69% | 95,00 |
| 09.01.2025 | 46,90 | 47,30 | 46,60 | 47,30 | 0,42% | - |
| 08.01.2025 | 48,90 | 49,10 | 46,70 | 47,10 | -3,29% | 185,00 |
| 07.01.2025 | 48,90 | 49,50 | 48,60 | 48,70 | -0,41% | 60,00 |
| 06.01.2025 | 47,90 | 49,50 | 47,50 | 48,90 | 1,66% | 831,00 |
| 03.01.2025 | 48,30 | 48,70 | 47,90 | 48,10 | -0,41% | 50,00 |
| 02.01.2025 | 48,30 | 49,60 | 48,10 | 48,30 | 3,65% | 1,00 |
| 30.12.2024 | 46,80 | 46,90 | 46,20 | 46,60 | -0,64% | - |
| 27.12.2024 | 46,50 | 47,50 | 46,20 | 46,90 | 3,08% | 59,00 |
| 23.12.2024 | 44,50 | 45,70 | 44,40 | 45,50 | 2,25% | 11,00 |
| 20.12.2024 | 44,20 | 44,90 | 43,40 | 44,50 | 0,00% | 84,00 |
| 19.12.2024 | 44,10 | 45,30 | 43,70 | 44,50 | 0,91% | 200,00 |
| 18.12.2024 | 44,90 | 46,10 | 43,90 | 44,10 | -1,78% | 31,00 |
| 17.12.2024 | 43,50 | 44,90 | 43,10 | 44,90 | 2,75% | - |
| 16.12.2024 | 43,50 | 44,10 | 43,30 | 43,70 | 0,00% | 50,00 |
| 13.12.2024 | 43,90 | 44,20 | 43,30 | 43,70 | -0,46% | 50,00 |
| 12.12.2024 | 44,80 | 44,80 | 43,90 | 43,90 | -2,23% | 21,00 |
| 11.12.2024 | 45,10 | 45,70 | 43,90 | 44,90 | -0,88% | 64,00 |
| 10.12.2024 | 45,10 | 46,10 | 45,10 | 45,30 | 0,00% | - |
| 09.12.2024 | 44,90 | 47,10 | 44,90 | 45,30 | 0,44% | 120,00 |
| 06.12.2024 | 44,50 | 45,10 | 44,30 | 45,10 | 1,35% | - |
| 05.12.2024 | 44,70 | 45,10 | 44,30 | 44,50 | -0,45% | 5,00 |
| 04.12.2024 | 45,00 | 45,40 | 43,30 | 44,70 | -0,45% | 1.056,00 |
| 03.12.2024 | 45,90 | 46,10 | 44,90 | 44,90 | -2,18% | 77,00 |
| 02.12.2024 | 44,40 | 45,90 | 44,20 | 45,90 | 3,61% | 217,00 |
| 29.11.2024 | 44,20 | 44,50 | 44,10 | 44,30 | 0,00% | - |
| 28.11.2024 | 44,10 | 44,50 | 43,90 | 44,30 | 0,91% | - |