50,680€
-1,03%
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 51,43 | 51,56 | 50,16 | 50,29 | -1,80% | 20,00 |
| 28.05.2026 | 51,00 | 51,99 | 50,88 | 51,21 | -1,08% | - |
| 27.05.2026 | 51,75 | 51,96 | 50,18 | 51,77 | 0,41% | - |
| 26.05.2026 | 51,01 | 53,22 | 50,87 | 51,56 | 1,12% | - |
| 25.05.2026 | 52,06 | 52,13 | 50,98 | 50,99 | -1,62% | - |
| 22.05.2026 | 51,43 | 51,85 | 51,41 | 51,83 | 0,74% | - |
| 21.05.2026 | 52,00 | 53,36 | 51,19 | 51,45 | -1,32% | 100,00 |
| 20.05.2026 | 53,50 | 54,60 | 51,79 | 52,14 | -2,74% | - |
| 19.05.2026 | 53,23 | 54,19 | 52,01 | 53,61 | -0,56% | - |
| 18.05.2026 | 54,33 | 54,72 | 53,29 | 53,91 | 0,60% | 727,00 |
| 15.05.2026 | 53,59 | 54,28 | 52,94 | 53,59 | -1,13% | 1,00 |
| 14.05.2026 | 54,41 | 54,81 | 53,67 | 54,20 | -0,93% | 89,00 |
| 13.05.2026 | 54,67 | 55,50 | 54,02 | 54,71 | -0,36% | - |
| 12.05.2026 | 53,83 | 55,36 | 53,33 | 54,91 | 2,03% | 3,00 |
| 11.05.2026 | 51,11 | 54,74 | 51,03 | 53,82 | 5,04% | - |
| 08.05.2026 | 52,34 | 52,98 | 51,16 | 51,24 | -2,49% | 13,00 |
| 07.05.2026 | 53,15 | 53,25 | 50,73 | 52,55 | -0,79% | 64,00 |
| 06.05.2026 | 56,15 | 56,15 | 51,25 | 52,97 | -5,44% | 195,00 |
| 05.05.2026 | 55,63 | 56,64 | 54,87 | 56,02 | 1,14% | 428,00 |
| 04.05.2026 | 54,84 | 56,05 | 54,59 | 55,39 | -0,73% | 193,00 |
| 30.04.2026 | 54,04 | 55,97 | 53,12 | 55,80 | 2,25% | 631,00 |
| 29.04.2026 | 51,74 | 54,90 | 51,61 | 54,57 | 5,80% | 111,00 |
| 28.04.2026 | 51,92 | 54,20 | 51,02 | 51,58 | -0,02% | 1.430,00 |
| 27.04.2026 | 50,77 | 51,68 | 50,64 | 51,59 | 1,14% | 10,00 |
| 24.04.2026 | 51,65 | 51,87 | 50,53 | 51,01 | -0,87% | - |
| 23.04.2026 | 51,05 | 52,22 | 50,92 | 51,46 | 0,31% | 200,00 |
| 22.04.2026 | 49,91 | 51,53 | 49,42 | 51,30 | 3,06% | - |
| 21.04.2026 | 47,22 | 49,88 | 47,17 | 49,78 | 5,15% | - |
| 20.04.2026 | 45,74 | 47,50 | 45,73 | 47,34 | 2,06% | 300,00 |
| 17.04.2026 | 49,65 | 49,88 | 44,39 | 46,38 | -6,40% | 751,00 |
| 16.04.2026 | 48,83 | 49,93 | 48,72 | 49,55 | 1,79% | - |
| 15.04.2026 | 48,24 | 48,95 | 47,45 | 48,68 | 0,90% | 8,00 |
| 14.04.2026 | 50,76 | 50,83 | 48,07 | 48,25 | -4,67% | 484,00 |
| 13.04.2026 | 50,91 | 54,48 | 50,51 | 50,61 | -0,61% | 221,00 |
| 10.04.2026 | 49,51 | 51,20 | 48,48 | 50,92 | 2,05% | 956,00 |
| 09.04.2026 | 52,69 | 53,10 | 48,80 | 49,90 | -5,23% | 91,00 |
| 08.04.2026 | 52,00 | 53,06 | 47,73 | 52,65 | -4,27% | 640,00 |
| 07.04.2026 | 53,38 | 55,58 | 52,69 | 55,00 | 6,28% | 2,00 |
| 02.04.2026 | 51,00 | 53,75 | 50,50 | 51,75 | 1,97% | 414,00 |
| 01.04.2026 | 51,75 | 52,25 | 50,75 | 50,75 | -1,93% | 1,00 |
| 31.03.2026 | 55,50 | 56,25 | 50,25 | 51,75 | -5,48% | 1.992,00 |
| 30.03.2026 | 58,00 | 59,50 | 54,25 | 54,75 | -1,79% | 1.325,00 |
| 27.03.2026 | 51,75 | 56,50 | 51,75 | 55,75 | 9,85% | 753,00 |
| 26.03.2026 | 50,50 | 50,75 | 50,25 | 50,75 | 1,00% | 100,00 |
| 25.03.2026 | 50,05 | 51,75 | 49,30 | 50,25 | -0,99% | 809,00 |
| 24.03.2026 | 46,60 | 50,75 | 46,20 | 50,75 | 9,61% | - |
| 23.03.2026 | 47,90 | 48,50 | 45,50 | 46,30 | -3,34% | 3.261,00 |
| 20.03.2026 | 48,90 | 49,60 | 47,90 | 47,90 | -4,68% | 162,00 |
| 19.03.2026 | 46,20 | 50,25 | 46,20 | 50,25 | 9,48% | 1.225,00 |
| 18.03.2026 | 45,40 | 47,30 | 44,50 | 45,90 | 2,91% | 1.242,00 |
| 17.03.2026 | 43,80 | 44,70 | 43,30 | 44,60 | 1,13% | 117,00 |
| 16.03.2026 | 45,80 | 46,20 | 43,70 | 44,10 | -3,92% | 475,00 |
| 13.03.2026 | 50,50 | 51,00 | 45,70 | 45,90 | -9,56% | 580,00 |
| 12.03.2026 | 47,00 | 51,25 | 46,40 | 50,75 | 12,03% | 1.059,00 |
| 11.03.2026 | 43,30 | 45,70 | 43,10 | 45,30 | 2,95% | 676,00 |
| 10.03.2026 | 45,80 | 46,00 | 43,20 | 44,00 | -2,87% | 315,00 |
| 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 | 0,73% | - |
| 24.02.2026 | 41,50 | 42,10 | 41,10 | 41,30 | -1,20% | - |
| 23.02.2026 | 41,60 | 41,80 | 41,60 | 41,80 | 0,00% | - |
| 20.02.2026 | 42,20 | 42,20 | 41,70 | 41,80 | -0,24% | - |
| 19.02.2026 | 41,50 | 42,50 | 41,00 | 41,90 | 0,96% | 117,00 |
| 18.02.2026 | 40,50 | 41,90 | 40,40 | 41,50 | 0,97% | - |
| 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 | 1,98% | 124,00 |
| 12.02.2026 | 42,00 | 42,20 | 39,90 | 40,50 | -2,41% | 477,00 |
| 11.02.2026 | 40,80 | 42,30 | 40,80 | 41,50 | 0,97% | 31,00 |
| 10.02.2026 | 40,10 | 41,30 | 40,00 | 41,10 | 3,01% | - |
| 09.02.2026 | 40,00 | 40,30 | 39,60 | 39,90 | 0,00% | - |
| 06.02.2026 | 39,80 | 40,70 | 39,80 | 39,90 | 0,00% | - |
| 05.02.2026 | 43,40 | 43,80 | 39,70 | 39,90 | -4,55% | 1,00 |
| 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 | 0,00% | 204,00 |
| 30.01.2026 | 40,70 | 41,00 | 39,90 | 40,30 | -1,47% | 30,00 |
| 29.01.2026 | 39,80 | 41,30 | 39,80 | 40,90 | 2,51% | 25,00 |
| 28.01.2026 | 39,00 | 40,10 | 38,80 | 39,90 | 2,57% | 1,00 |
| 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 |
| 23.01.2026 | 41,40 | 41,50 | 40,60 | 41,50 | 1,47% | 5,00 |
| 22.01.2026 | 41,50 | 42,10 | 40,70 | 40,90 | -1,45% | - |
| 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 | 0,49% | - |
| 13.01.2026 | 40,60 | 41,10 | 40,50 | 40,50 | 0,50% | 138,00 |
| 12.01.2026 | 40,00 | 40,90 | 39,80 | 40,30 | 0,00% | - |
| 09.01.2026 | 39,20 | 40,30 | 38,80 | 40,30 | 6,33% | 359,00 |
| 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 |