40,500€
-0,49%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 40,50 | 40,80 | 40,10 | 40,60 | -0,25% | 935,00 |
| 14.11.2024 | 40,00 | 40,70 | 39,90 | 40,70 | 1,50% | - |
| 13.11.2024 | 39,80 | 40,30 | 39,60 | 40,10 | 0,50% | - |
| 12.11.2024 | 39,80 | 40,20 | 38,90 | 39,90 | 0,50% | - |
| 11.11.2024 | 39,20 | 40,50 | 39,20 | 39,70 | 1,02% | 571,00 |
| 08.11.2024 | 38,80 | 39,50 | 38,10 | 39,30 | 1,03% | - |
| 07.11.2024 | 39,00 | 40,40 | 37,30 | 38,90 | 7,16% | 385,00 |
| 06.11.2024 | 37,40 | 38,10 | 36,10 | 36,30 | 1,11% | 482,00 |
| 05.11.2024 | 36,00 | 36,70 | 35,00 | 35,90 | -1,10% | - |
| 04.11.2024 | 35,80 | 36,90 | 35,60 | 36,30 | 0,55% | 9,00 |
| 01.11.2024 | 36,20 | 36,70 | 35,90 | 36,10 | 0,00% | 100,00 |
| 31.10.2024 | 36,40 | 36,50 | 35,70 | 36,10 | -1,10% | - |
| 30.10.2024 | 36,40 | 37,30 | 36,30 | 36,50 | 0,00% | - |
| 29.10.2024 | 37,00 | 37,20 | 36,30 | 36,50 | -1,62% | 160,00 |
| 28.10.2024 | 37,70 | 38,00 | 36,70 | 37,10 | -1,07% | 197,00 |
| 25.10.2024 | 37,20 | 37,80 | 37,10 | 37,50 | 0,54% | - |
| 24.10.2024 | 37,00 | 37,30 | 36,50 | 37,30 | 0,54% | - |
| 23.10.2024 | 37,40 | 37,90 | 36,70 | 37,10 | -1,59% | 25,00 |
| 22.10.2024 | 37,40 | 37,90 | 36,90 | 37,70 | 1,07% | 10,00 |
| 21.10.2024 | 37,30 | 37,80 | 36,90 | 37,30 | -0,53% | - |
| 18.10.2024 | 37,80 | 38,30 | 37,30 | 37,50 | -1,06% | - |
| 17.10.2024 | 38,10 | 38,40 | 37,50 | 37,90 | 0,00% | - |
| 16.10.2024 | 37,50 | 39,10 | 37,50 | 37,90 | 1,61% | - |
| 15.10.2024 | 38,40 | 38,60 | 37,30 | 37,30 | -2,86% | 38,00 |
| 14.10.2024 | 38,60 | 39,10 | 37,90 | 38,40 | -0,26% | - |
| 11.10.2024 | 39,30 | 39,30 | 38,50 | 38,50 | -2,04% | - |
| 10.10.2024 | 39,40 | 39,70 | 39,10 | 39,30 | -0,51% | - |
| 09.10.2024 | 38,90 | 39,70 | 38,80 | 39,50 | 1,02% | 20,00 |
| 08.10.2024 | 40,90 | 41,30 | 38,50 | 39,10 | -4,40% | - |
| 07.10.2024 | 40,60 | 41,30 | 40,40 | 40,90 | 0,99% | - |
| 04.10.2024 | 40,10 | 41,00 | 39,70 | 40,50 | 1,50% | 160,00 |
| 03.10.2024 | 38,70 | 40,10 | 38,50 | 39,90 | 3,10% | - |
| 02.10.2024 | 37,80 | 38,90 | 37,80 | 38,70 | 1,57% | 250,00 |
| 01.10.2024 | 37,00 | 38,10 | 36,90 | 38,10 | 2,70% | - |
| 30.09.2024 | 37,20 | 37,40 | 36,50 | 37,10 | -0,54% | 60,00 |
| 27.09.2024 | 37,00 | 38,10 | 37,00 | 37,30 | 1,08% | 105,00 |
| 26.09.2024 | 36,40 | 37,30 | 36,20 | 36,90 | 2,22% | - |
| 25.09.2024 | 36,40 | 36,70 | 35,70 | 36,10 | -1,63% | - |
| 24.09.2024 | 35,40 | 36,70 | 35,40 | 36,70 | 3,38% | 200,00 |
| 23.09.2024 | 35,40 | 36,10 | 35,30 | 35,50 | 0,00% | 63,00 |
| 20.09.2024 | 36,20 | 36,40 | 35,30 | 35,50 | -2,20% | - |
| 19.09.2024 | 35,70 | 36,70 | 35,60 | 36,30 | 2,25% | 1,00 |
| 18.09.2024 | 35,40 | 36,10 | 34,90 | 35,50 | 0,00% | - |
| 17.09.2024 | 34,60 | 35,70 | 34,60 | 35,50 | 2,31% | 200,00 |
| 16.09.2024 | 33,80 | 34,90 | 33,70 | 34,70 | 1,76% | - |
| 13.09.2024 | 33,80 | 34,90 | 33,70 | 34,10 | 1,19% | - |
| 12.09.2024 | 33,30 | 34,10 | 33,10 | 33,70 | 1,20% | 160,00 |
| 11.09.2024 | 33,20 | 33,70 | 32,70 | 33,30 | -0,60% | 50,00 |
| 10.09.2024 | 35,40 | 35,60 | 33,30 | 33,50 | -5,10% | 1.453,00 |
| 09.09.2024 | 38,50 | 38,50 | 35,30 | 35,30 | -7,35% | 475,00 |
| 06.09.2024 | 40,40 | 40,70 | 37,90 | 38,10 | -5,93% | 1.000,00 |
| 05.09.2024 | 40,30 | 40,90 | 40,10 | 40,50 | 0,50% | - |
| 04.09.2024 | 40,30 | 40,70 | 40,10 | 40,30 | 0,00% | - |
| 03.09.2024 | 42,20 | 42,30 | 40,30 | 40,30 | -4,50% | - |
| 02.09.2024 | 42,20 | 42,20 | 42,00 | 42,20 | -0,24% | - |
| 30.08.2024 | 41,80 | 42,30 | 41,70 | 42,30 | 1,44% | - |
| 29.08.2024 | 40,60 | 42,30 | 40,60 | 41,70 | 2,46% | 218,00 |
| 28.08.2024 | 41,50 | 41,60 | 40,70 | 40,70 | -1,45% | 40,00 |
| 27.08.2024 | 41,50 | 41,70 | 40,90 | 41,30 | -0,48% | - |
| 26.08.2024 | 41,10 | 42,70 | 41,10 | 41,50 | 0,97% | 35,00 |
| 23.08.2024 | 40,20 | 41,70 | 40,20 | 41,10 | 2,49% | - |
| 22.08.2024 | 40,10 | 40,50 | 39,80 | 40,10 | -0,50% | - |
| 21.08.2024 | 40,10 | 40,40 | 39,90 | 40,30 | 1,00% | - |
| 20.08.2024 | 40,40 | 40,50 | 39,50 | 39,90 | -0,99% | 100,00 |
| 19.08.2024 | 40,70 | 41,30 | 40,30 | 40,30 | -1,47% | - |
| 16.08.2024 | 41,50 | 41,50 | 40,30 | 40,90 | -0,97% | - |
| 15.08.2024 | 40,40 | 41,70 | 40,30 | 41,30 | 2,99% | 24,00 |
| 14.08.2024 | 40,50 | 40,60 | 39,70 | 40,10 | -0,50% | - |
| 13.08.2024 | 39,30 | 40,90 | 39,10 | 40,30 | 2,54% | 100,00 |
| 12.08.2024 | 38,70 | 39,50 | 38,60 | 39,30 | 2,08% | 50,00 |
| 09.08.2024 | 38,70 | 39,10 | 38,50 | 38,50 | -0,26% | 150,00 |
| 08.08.2024 | 37,10 | 39,10 | 37,00 | 38,60 | 4,04% | - |
| 07.08.2024 | 38,90 | 40,50 | 37,10 | 37,10 | -3,64% | 101,00 |
| 06.08.2024 | 38,50 | 39,10 | 37,70 | 38,50 | 1,32% | 437,00 |
| 05.08.2024 | 38,90 | 39,20 | 38,00 | 38,00 | -3,31% | - |
| 02.08.2024 | 42,20 | 42,40 | 38,30 | 39,30 | -7,09% | 90,00 |
| 01.08.2024 | 45,00 | 45,20 | 42,10 | 42,30 | -5,79% | 80,00 |
| 31.07.2024 | 43,20 | 45,90 | 42,90 | 44,90 | 3,70% | - |
| 30.07.2024 | 43,90 | 44,20 | 43,30 | 43,30 | -1,37% | - |
| 29.07.2024 | 43,90 | 44,50 | 43,50 | 43,90 | 0,46% | - |
| 26.07.2024 | 44,30 | 44,70 | 43,50 | 43,70 | -1,35% | 200,00 |
| 25.07.2024 | 44,50 | 44,90 | 43,50 | 44,30 | -0,45% | 50,00 |
| 24.07.2024 | 45,00 | 45,20 | 44,50 | 44,50 | -1,77% | 20,00 |
| 23.07.2024 | 45,50 | 45,80 | 44,70 | 45,30 | -0,88% | 500,00 |
| 22.07.2024 | 45,60 | 45,70 | 45,10 | 45,70 | 0,00% | - |
| 19.07.2024 | 46,60 | 46,60 | 45,50 | 45,70 | -1,30% | 1,00 |
| 18.07.2024 | 47,80 | 48,10 | 46,30 | 46,30 | -2,94% | - |
| 17.07.2024 | 48,60 | 48,90 | 47,30 | 47,70 | -1,65% | - |
| 16.07.2024 | 47,60 | 48,70 | 46,90 | 48,50 | 2,11% | - |
| 15.07.2024 | 47,00 | 47,70 | 46,30 | 47,50 | 1,71% | 63,00 |
| 12.07.2024 | 46,60 | 47,30 | 46,20 | 46,70 | 0,00% | 109,00 |
| 11.07.2024 | 46,00 | 46,70 | 45,70 | 46,70 | 1,74% | 52,00 |
| 10.07.2024 | 43,70 | 45,90 | 43,60 | 45,90 | 4,56% | - |
| 09.07.2024 | 44,00 | 44,70 | 43,70 | 43,90 | -0,45% | 54,00 |
| 08.07.2024 | 43,60 | 44,70 | 43,50 | 44,10 | 0,46% | - |
| 05.07.2024 | 45,50 | 45,60 | 43,30 | 43,90 | -3,52% | - |
| 04.07.2024 | 45,60 | 45,70 | 45,10 | 45,50 | 0,00% | - |
| 03.07.2024 | 44,80 | 45,70 | 44,60 | 45,50 | 1,79% | - |
| 02.07.2024 | 44,30 | 44,90 | 44,00 | 44,70 | 0,45% | 10,00 |
| 01.07.2024 | 45,00 | 45,20 | 43,90 | 44,50 | -0,89% | 1,00 |