33,500€
-1,18%
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 44,10 | 44,50 | 43,80 | 43,90 | -0,45% | 85,00 |
| 26.11.2024 | 44,70 | 44,90 | 43,50 | 44,10 | -1,78% | - |
| 25.11.2024 | 44,10 | 45,10 | 43,80 | 44,90 | 1,35% | 113,00 |
| 22.11.2024 | 43,40 | 44,30 | 42,50 | 44,30 | 1,84% | 200,00 |
| 21.11.2024 | 42,10 | 43,50 | 42,10 | 43,50 | 3,33% | - |
| 20.11.2024 | 42,20 | 42,50 | 41,70 | 42,10 | 0,00% | 120,00 |
| 19.11.2024 | 41,70 | 42,50 | 41,30 | 42,10 | 1,45% | 1.140,00 |
| 18.11.2024 | 40,40 | 41,70 | 40,30 | 41,50 | 2,22% | 60,00 |
| 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% | - |