45,300€
3,90%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 44,00 | 46,10 | 43,80 | 45,30 | 3,90% | 375,00 |
| 06.03.2026 | 45,70 | 47,90 | 43,60 | 43,60 | -11,56% | 1.682,00 |
| 05.03.2026 | 45,90 | 49,50 | 45,70 | 49,30 | 8,35% | 1,00 |
| 04.03.2026 | 43,90 | 46,70 | 43,90 | 45,50 | -0,44% | - |
| 03.03.2026 | 44,60 | 46,10 | 44,40 | 45,70 | -0,22% | 469,00 |
| 02.03.2026 | 45,40 | 46,20 | 44,90 | 45,80 | 10,36% | 363,00 |
| 27.02.2026 | 40,90 | 42,10 | 40,20 | 41,50 | 0,73% | 17,00 |
| 26.02.2026 | 40,90 | 41,20 | 39,90 | 41,20 | -0,96% | - |
| 25.02.2026 | 41,30 | 41,80 | 41,20 | 41,60 | -0,48% | - |
| 23.02.2026 | 41,60 | 41,80 | 41,60 | 41,80 | 0,00% | - |
| 20.02.2026 | 42,20 | 42,20 | 41,70 | 41,80 | 1,70% | - |
| 17.02.2026 | 41,30 | 41,50 | 41,10 | 41,10 | -0,24% | - |
| 16.02.2026 | 40,80 | 41,30 | 40,80 | 41,20 | -0,24% | 20,00 |
| 13.02.2026 | 40,50 | 41,30 | 40,10 | 41,30 | -0,48% | 124,00 |
| 11.02.2026 | 40,80 | 42,30 | 40,80 | 41,50 | 4,01% | 31,00 |
| 09.02.2026 | 40,00 | 40,30 | 39,60 | 39,90 | -4,55% | - |
| 04.02.2026 | 41,60 | 42,10 | 41,40 | 41,80 | 0,72% | 25,00 |
| 03.02.2026 | 40,60 | 41,50 | 40,40 | 41,50 | 2,98% | 100,00 |
| 02.02.2026 | 40,00 | 40,70 | 39,50 | 40,30 | 3,60% | 204,00 |
| 27.01.2026 | 40,20 | 40,60 | 38,90 | 38,90 | -6,04% | 63,00 |
| 26.01.2026 | 41,30 | 41,80 | 41,00 | 41,40 | -0,24% | 4,00 |
| 21.01.2026 | 38,90 | 41,70 | 38,70 | 41,50 | 6,14% | - |
| 20.01.2026 | 39,10 | 39,30 | 38,50 | 39,10 | -1,01% | 249,00 |
| 19.01.2026 | 39,60 | 39,90 | 39,50 | 39,50 | -1,50% | 107,00 |
| 16.01.2026 | 40,00 | 40,70 | 39,20 | 40,10 | -0,25% | - |
| 15.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,23% | - |
| 14.01.2026 | 40,00 | 40,70 | 39,70 | 40,70 | 0,99% | - |
| 12.01.2026 | 40,00 | 40,90 | 39,80 | 40,30 | 6,33% | - |
| 08.01.2026 | 37,80 | 37,90 | 37,80 | 37,90 | 0,53% | - |
| 07.01.2026 | 37,40 | 38,00 | 37,40 | 37,70 | 1,07% | 79,00 |
| 06.01.2026 | 36,60 | 37,30 | 36,50 | 37,30 | 10,36% | - |
| 02.01.2026 | 33,90 | 33,90 | 33,80 | 33,80 | -0,29% | - |
| 29.12.2025 | 34,00 | 34,30 | 33,70 | 33,90 | -0,59% | 36,00 |
| 23.12.2025 | 34,80 | 34,80 | 34,10 | 34,10 | -1,16% | 56,00 |
| 22.12.2025 | 33,40 | 34,90 | 33,30 | 34,50 | 2,99% | - |
| 19.12.2025 | 33,20 | 33,50 | 33,10 | 33,50 | 2,45% | 4,00 |
| 16.12.2025 | 32,60 | 33,10 | 32,40 | 32,70 | -1,21% | 1.000,00 |
| 15.12.2025 | 33,90 | 34,60 | 32,70 | 33,10 | 2,48% | 1.151,00 |
| 08.12.2025 | 33,00 | 33,00 | 32,30 | 32,30 | -1,22% | 81,00 |
| 05.12.2025 | 32,10 | 32,70 | 32,00 | 32,70 | 3,15% | - |
| 01.12.2025 | 30,80 | 31,70 | 30,60 | 31,70 | 2,59% | 547,00 |
| 28.11.2025 | 30,30 | 30,90 | 30,10 | 30,90 | 2,66% | 495,00 |
| 27.11.2025 | 29,90 | 30,40 | 29,60 | 30,10 | 0,67% | 211,00 |
| 26.11.2025 | 30,50 | 30,50 | 29,90 | 29,90 | -1,64% | - |
| 25.11.2025 | 30,10 | 30,40 | 29,70 | 30,40 | 1,67% | 1.706,00 |
| 24.11.2025 | 30,60 | 30,70 | 29,70 | 29,90 | -1,32% | 25,00 |
| 19.11.2025 | 30,50 | 30,90 | 30,30 | 30,30 | -0,66% | - |
| 18.11.2025 | 30,60 | 30,70 | 30,50 | 30,50 | -3,79% | - |
| 14.11.2025 | 32,30 | 32,30 | 31,50 | 31,70 | -4,80% | 11,00 |
| 12.11.2025 | 32,90 | 33,50 | 32,70 | 33,30 | 4,39% | 77,00 |
| 11.11.2025 | 32,10 | 32,30 | 31,90 | 31,90 | 1,27% | - |
| 07.11.2025 | 31,30 | 31,70 | 30,70 | 31,50 | 0,00% | - |
| 06.11.2025 | 31,50 | 31,90 | 31,00 | 31,50 | -0,63% | 370,00 |
| 05.11.2025 | 31,30 | 32,10 | 31,10 | 31,70 | -2,46% | - |
| 03.11.2025 | 33,80 | 34,40 | 32,10 | 32,50 | -4,13% | 795,00 |
| 31.10.2025 | 29,60 | 33,90 | 29,50 | 33,90 | 14,14% | 450,00 |
| 30.10.2025 | 30,90 | 30,90 | 29,50 | 29,70 | 0,68% | - |
| 28.10.2025 | 30,10 | 30,50 | 29,30 | 29,50 | -5,75% | 100,00 |
| 24.10.2025 | 31,20 | 31,30 | 30,90 | 31,30 | 3,30% | 2,00 |
| 23.10.2025 | 30,10 | 30,30 | 29,90 | 30,30 | 1,34% | - |
| 22.10.2025 | 29,20 | 30,30 | 29,10 | 29,90 | 2,75% | 12,00 |
| 20.10.2025 | 29,00 | 29,80 | 29,00 | 29,10 | -2,68% | 145,00 |
| 17.10.2025 | 29,80 | 29,90 | 29,80 | 29,90 | -1,97% | - |
| 16.10.2025 | 30,50 | 30,90 | 30,50 | 30,50 | -4,69% | - |
| 14.10.2025 | 32,10 | 32,10 | 32,00 | 32,00 | 0,63% | - |
| 13.10.2025 | 31,20 | 31,80 | 31,20 | 31,80 | -3,34% | - |
| 10.10.2025 | 32,70 | 33,10 | 32,40 | 32,90 | 0,61% | 20,00 |
| 09.10.2025 | 33,70 | 34,20 | 32,70 | 32,70 | -2,97% | 25,00 |
| 07.10.2025 | 33,90 | 35,10 | 33,70 | 33,70 | 2,12% | 6,00 |
| 06.10.2025 | 32,90 | 33,30 | 32,90 | 33,00 | 0,30% | - |
| 03.10.2025 | 33,40 | 33,50 | 32,90 | 32,90 | -0,60% | - |
| 02.10.2025 | 33,60 | 34,10 | 33,10 | 33,10 | -2,93% | 555,00 |
| 26.09.2025 | 32,80 | 34,10 | 32,80 | 34,10 | 3,65% | - |
| 25.09.2025 | 33,30 | 33,70 | 32,50 | 32,90 | -2,66% | - |
| 24.09.2025 | 33,10 | 33,90 | 33,00 | 33,80 | 0,90% | 201,00 |
| 23.09.2025 | 33,70 | 33,90 | 33,30 | 33,50 | -2,33% | 619,00 |
| 22.09.2025 | 32,90 | 35,30 | 32,90 | 34,30 | 3,63% | - |
| 19.09.2025 | 33,20 | 34,00 | 33,10 | 33,10 | -1,19% | 2,00 |
| 18.09.2025 | 33,50 | 33,70 | 33,10 | 33,50 | -1,18% | - |
| 17.09.2025 | 33,10 | 33,90 | 33,10 | 33,90 | 1,19% | - |
| 16.09.2025 | 33,60 | 33,90 | 33,10 | 33,50 | 0,00% | 100,00 |
| 12.09.2025 | 33,80 | 33,90 | 33,20 | 33,50 | 1,21% | 135,00 |
| 08.09.2025 | 33,20 | 33,30 | 32,90 | 33,10 | 1,22% | 11,00 |
| 05.09.2025 | 31,70 | 32,90 | 31,50 | 32,70 | 3,15% | - |
| 04.09.2025 | 30,30 | 31,90 | 30,10 | 31,70 | 5,32% | 377,00 |
| 03.09.2025 | 30,30 | 30,50 | 29,70 | 30,10 | -0,66% | - |
| 02.09.2025 | 30,20 | 30,50 | 29,80 | 30,30 | 0,00% | 18,00 |
| 01.09.2025 | 30,30 | 30,60 | 30,00 | 30,30 | 0,00% | 38,00 |
| 29.08.2025 | 30,30 | 30,70 | 30,30 | 30,30 | -1,30% | - |
| 28.08.2025 | 30,60 | 30,70 | 30,10 | 30,70 | 0,66% | 85,00 |
| 27.08.2025 | 30,80 | 30,90 | 30,50 | 30,50 | 0,00% | - |
| 26.08.2025 | 30,50 | 30,70 | 30,20 | 30,50 | 0,00% | 64,00 |
| 25.08.2025 | 30,80 | 30,80 | 30,10 | 30,50 | -0,65% | 219,00 |
| 22.08.2025 | 29,20 | 30,70 | 29,10 | 30,70 | 5,50% | - |
| 21.08.2025 | 29,00 | 29,30 | 28,70 | 29,10 | 0,69% | - |
| 20.08.2025 | 29,00 | 29,10 | 28,70 | 28,90 | 0,00% | 3,00 |
| 19.08.2025 | 29,10 | 29,50 | 28,90 | 28,90 | -0,69% | - |
| 18.08.2025 | 29,30 | 29,70 | 28,90 | 29,10 | -0,68% | - |
| 15.08.2025 | 28,90 | 29,50 | 28,90 | 29,30 | 0,69% | - |
| 14.08.2025 | 29,10 | 29,30 | 28,50 | 29,10 | 0,00% | - |