33,700€
-1,17%
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 13.08.2025 | 27,90 | 29,10 | 27,90 | 29,10 | 4,30% | - |
| 12.08.2025 | 28,00 | 28,30 | 27,90 | 27,90 | 0,00% | - |
| 11.08.2025 | 28,40 | 28,90 | 27,90 | 27,90 | -2,11% | 30,00 |
| 08.08.2025 | 28,00 | 28,60 | 27,70 | 28,50 | 2,15% | 10,00 |
| 07.08.2025 | 28,70 | 29,10 | 27,90 | 27,90 | -3,46% | 8,00 |
| 06.08.2025 | 29,40 | 29,50 | 28,70 | 28,90 | -0,69% | 3,00 |
| 05.08.2025 | 28,80 | 29,30 | 28,70 | 29,10 | 1,39% | 58,00 |
| 04.08.2025 | 28,90 | 28,90 | 28,50 | 28,70 | 0,00% | - |
| 01.08.2025 | 29,10 | 29,70 | 28,10 | 28,70 | -2,05% | 464,00 |
| 31.07.2025 | 29,00 | 30,50 | 28,90 | 29,30 | 1,38% | 172,00 |
| 30.07.2025 | 29,40 | 30,00 | 28,50 | 28,90 | -1,37% | 25,00 |
| 29.07.2025 | 29,50 | 29,80 | 29,10 | 29,30 | 0,00% | 17,00 |
| 28.07.2025 | 29,40 | 29,70 | 28,90 | 29,30 | 0,00% | - |
| 25.07.2025 | 28,50 | 29,30 | 28,50 | 29,30 | 2,81% | 1.050,00 |
| 24.07.2025 | 29,60 | 29,70 | 28,10 | 28,50 | -3,39% | 37,00 |
| 23.07.2025 | 29,30 | 30,10 | 29,30 | 29,50 | 0,68% | - |
| 22.07.2025 | 28,80 | 29,30 | 28,40 | 29,30 | 2,09% | 1,00 |
| 21.07.2025 | 29,10 | 29,30 | 28,70 | 28,70 | -0,69% | - |
| 18.07.2025 | 29,30 | 29,50 | 28,90 | 28,90 | -1,37% | 40,00 |
| 17.07.2025 | 28,60 | 29,70 | 28,60 | 29,30 | 2,09% | 53,00 |
| 16.07.2025 | 29,20 | 29,60 | 28,10 | 28,70 | -1,37% | 351,00 |
| 15.07.2025 | 28,30 | 29,30 | 28,30 | 29,10 | 2,11% | 212,00 |
| 14.07.2025 | 28,50 | 28,90 | 28,30 | 28,50 | -0,70% | - |
| 11.07.2025 | 29,00 | 29,00 | 28,30 | 28,70 | -0,69% | - |
| 10.07.2025 | 29,10 | 29,50 | 28,90 | 28,90 | -2,03% | 100,00 |
| 09.07.2025 | 29,60 | 29,90 | 29,30 | 29,50 | 0,00% | - |
| 08.07.2025 | 28,90 | 30,10 | 28,90 | 29,50 | 2,08% | - |
| 07.07.2025 | 29,30 | 29,50 | 28,70 | 28,90 | -1,37% | 669,00 |
| 04.07.2025 | 29,20 | 29,50 | 29,10 | 29,30 | 0,00% | 200,00 |
| 03.07.2025 | 29,00 | 29,50 | 28,90 | 29,30 | 1,38% | - |
| 02.07.2025 | 28,80 | 29,30 | 28,50 | 28,90 | 0,70% | - |
| 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 |