28,700€
2,14%
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 28,40 | 29,10 | 27,70 | 28,70 | 2,14% | 120,00 |
| 30.06.2025 | 29,30 | 29,80 | 28,10 | 28,10 | -3,44% | 170,00 |
| 27.06.2025 | 29,90 | 30,20 | 29,10 | 29,10 | -2,02% | 260,00 |
| 26.06.2025 | 29,00 | 30,30 | 28,80 | 29,70 | 2,77% | - |
| 25.06.2025 | 29,10 | 29,30 | 28,70 | 28,90 | -1,37% | - |
| 24.06.2025 | 30,30 | 30,30 | 28,90 | 29,30 | -2,66% | 150,00 |
| 23.06.2025 | 32,40 | 32,80 | 29,90 | 30,10 | -7,38% | 2,00 |
| 20.06.2025 | 32,80 | 32,80 | 31,90 | 32,50 | 0,00% | - |
| 19.06.2025 | 32,40 | 32,80 | 32,10 | 32,50 | 0,00% | 15,00 |
| 18.06.2025 | 31,50 | 32,70 | 31,40 | 32,50 | 3,17% | - |
| 17.06.2025 | 30,70 | 31,70 | 30,70 | 31,50 | 1,94% | 297,00 |
| 16.06.2025 | 31,10 | 31,50 | 30,30 | 30,90 | -0,64% | - |
| 13.06.2025 | 29,40 | 32,10 | 29,40 | 31,10 | 4,71% | 909,00 |
| 12.06.2025 | 30,40 | 30,60 | 29,30 | 29,70 | -2,62% | 141,00 |
| 11.06.2025 | 29,40 | 30,50 | 29,10 | 30,50 | 4,81% | 44,00 |
| 10.06.2025 | 29,20 | 29,50 | 28,90 | 29,10 | -0,68% | 17,00 |
| 09.06.2025 | 29,20 | 29,70 | 29,00 | 29,30 | 0,00% | 2,00 |
| 06.06.2025 | 28,80 | 29,70 | 28,80 | 29,30 | 2,45% | 150,00 |
| 05.06.2025 | 29,20 | 29,40 | 28,60 | 28,60 | -1,72% | 644,00 |
| 04.06.2025 | 28,90 | 29,30 | 28,80 | 29,10 | 0,69% | - |
| 03.06.2025 | 28,10 | 29,30 | 27,70 | 28,90 | 3,58% | 154,00 |
| 02.06.2025 | 28,40 | 29,00 | 27,90 | 27,90 | -3,46% | 2,00 |
| 30.05.2025 | 29,30 | 29,40 | 28,50 | 28,90 | -1,37% | - |
| 29.05.2025 | 29,80 | 30,10 | 28,90 | 29,30 | 0,00% | 200,00 |
| 28.05.2025 | 29,90 | 30,00 | 29,30 | 29,30 | -2,01% | 12,00 |
| 27.05.2025 | 29,40 | 30,10 | 29,10 | 29,90 | 2,05% | 347,00 |
| 26.05.2025 | 29,00 | 29,70 | 29,00 | 29,30 | 1,38% | 434,00 |
| 23.05.2025 | 28,60 | 29,00 | 27,80 | 28,90 | -0,69% | 2,00 |
| 22.05.2025 | 28,60 | 29,50 | 28,30 | 29,10 | 1,39% | 177,00 |
| 21.05.2025 | 29,60 | 29,70 | 28,50 | 28,70 | -4,01% | - |
| 20.05.2025 | 29,80 | 30,20 | 29,50 | 29,90 | 0,00% | 300,00 |
| 19.05.2025 | 30,10 | 31,10 | 29,70 | 29,90 | -0,66% | 511,00 |
| 16.05.2025 | 30,00 | 30,20 | 29,70 | 30,10 | 0,67% | 324,00 |
| 15.05.2025 | 30,20 | 30,40 | 29,30 | 29,90 | -2,61% | - |
| 14.05.2025 | 31,50 | 31,50 | 30,30 | 30,70 | -1,92% | 618,00 |
| 13.05.2025 | 31,00 | 31,70 | 30,60 | 31,30 | 0,64% | 161,00 |
| 12.05.2025 | 29,20 | 31,80 | 29,20 | 31,10 | 8,36% | 1.343,00 |
| 09.05.2025 | 28,70 | 29,40 | 28,30 | 28,70 | -0,69% | 131,00 |
| 08.05.2025 | 28,80 | 29,70 | 28,70 | 28,90 | 1,40% | - |
| 07.05.2025 | 28,60 | 29,00 | 28,10 | 28,50 | 0,00% | 35,00 |
| 06.05.2025 | 28,10 | 28,70 | 27,60 | 28,50 | 1,42% | 54,00 |
| 05.05.2025 | 29,00 | 29,30 | 28,10 | 28,10 | -4,10% | 142,00 |
| 02.05.2025 | 28,50 | 29,50 | 28,20 | 29,30 | 6,55% | 326,00 |
| 30.04.2025 | 28,00 | 28,00 | 26,50 | 27,50 | -1,43% | 22,00 |
| 29.04.2025 | 27,60 | 28,30 | 27,30 | 27,90 | 1,45% | 589,00 |
| 28.04.2025 | 27,20 | 28,10 | 27,20 | 27,50 | 0,73% | 18,00 |
| 25.04.2025 | 27,30 | 27,60 | 26,90 | 27,30 | 0,00% | 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 |