52,090€
-0,06%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2026 | 52,20 | 52,44 | 51,18 | 52,03 | -0,91% | 99,00 |
| 01.10.2026 | 51,62 | 52,51 | 50,50 | 52,51 | 0,71% | 307,00 |
| 30.09.2026 | 52,62 | 52,78 | 51,91 | 52,14 | -0,27% | - |
| 29.09.2026 | 52,54 | 53,09 | 51,70 | 52,28 | -1,23% | - |
| 28.09.2026 | 51,54 | 53,58 | 51,44 | 52,93 | 3,14% | 844,00 |
| 25.09.2026 | 52,63 | 52,95 | 51,01 | 51,32 | -1,97% | - |
| 24.09.2026 | 51,43 | 52,69 | 51,25 | 52,35 | 0,46% | - |
| 23.09.2026 | 51,26 | 52,29 | 50,06 | 52,11 | 3,05% | 21,00 |
| 22.09.2026 | 51,17 | 51,53 | 50,55 | 50,57 | -1,04% | 25,00 |
| 21.09.2026 | 53,34 | 54,16 | 50,99 | 51,10 | -4,02% | 131,00 |
| 18.09.2026 | 53,25 | 53,55 | 52,73 | 53,24 | 0,28% | - |
| 17.09.2026 | 53,99 | 54,22 | 52,65 | 53,09 | -1,56% | 305,00 |
| 16.09.2026 | 55,77 | 55,90 | 53,92 | 53,93 | -2,90% | - |
| 15.09.2026 | 54,21 | 55,62 | 53,44 | 55,54 | 2,76% | 1.117,00 |
| 14.09.2026 | 54,37 | 55,06 | 53,13 | 54,05 | 0,91% | 2,00 |
| 11.09.2026 | 54,23 | 55,75 | 52,57 | 53,56 | -1,47% | 345,00 |
| 10.09.2026 | 53,72 | 54,58 | 53,20 | 54,36 | 1,80% | 20,00 |
| 09.09.2026 | 51,90 | 53,83 | 51,68 | 53,40 | 3,37% | - |
| 08.09.2026 | 50,10 | 51,74 | 49,54 | 51,66 | 3,00% | 2,00 |
| 07.09.2026 | 50,34 | 50,94 | 49,68 | 50,16 | -1,21% | 11,00 |
| 04.09.2026 | 51,29 | 51,32 | 50,38 | 50,77 | -0,18% | - |
| 03.09.2026 | 51,68 | 52,96 | 50,74 | 50,86 | -1,95% | 55,00 |
| 02.09.2026 | 51,88 | 52,52 | 50,62 | 51,87 | -0,67% | 106,00 |
| 01.09.2026 | 50,85 | 52,45 | 49,92 | 52,22 | 3,37% | 3,00 |
| 31.08.2026 | 49,63 | 51,95 | 49,59 | 50,52 | 1,53% | 100,00 |
| 28.08.2026 | 50,10 | 51,12 | 49,54 | 49,76 | -0,39% | - |
| 27.08.2026 | 48,93 | 50,51 | 48,50 | 49,96 | 2,01% | - |
| 26.08.2026 | 48,93 | 49,57 | 48,36 | 48,97 | -0,51% | 63,00 |
| 25.08.2026 | 50,70 | 51,07 | 48,85 | 49,22 | -2,67% | - |
| 24.08.2026 | 51,45 | 51,72 | 49,66 | 50,57 | -2,66% | - |
| 21.08.2026 | 50,24 | 52,01 | 50,03 | 51,95 | 3,16% | 84,00 |
| 20.08.2026 | 48,46 | 52,47 | 48,27 | 50,36 | 3,47% | 235,00 |
| 19.08.2026 | 49,61 | 50,67 | 48,64 | 48,67 | -2,10% | 30,00 |
| 18.08.2026 | 49,41 | 50,65 | 49,03 | 49,72 | 0,27% | 9,00 |
| 17.08.2026 | 48,43 | 49,69 | 48,14 | 49,58 | 2,09% | - |
| 14.08.2026 | 46,97 | 48,72 | 46,75 | 48,57 | 3,29% | 20,00 |
| 13.08.2026 | 46,80 | 47,85 | 46,17 | 47,02 | 0,49% | - |
| 12.08.2026 | 46,83 | 47,49 | 46,09 | 46,79 | -0,59% | 3.000,00 |
| 11.08.2026 | 47,84 | 48,26 | 46,99 | 47,07 | -1,43% | 44,00 |
| 10.08.2026 | 46,10 | 47,91 | 45,97 | 47,76 | 3,55% | 10,00 |
| 07.08.2026 | 47,11 | 48,28 | 45,23 | 46,12 | -2,56% | 201,00 |
| 06.08.2026 | 45,08 | 47,48 | 44,73 | 47,33 | 5,17% | - |
| 05.08.2026 | 46,58 | 46,83 | 44,89 | 45,01 | -3,85% | 120,00 |
| 04.08.2026 | 47,29 | 47,75 | 45,57 | 46,81 | -3,97% | 196,00 |
| 03.08.2026 | 48,43 | 49,06 | 48,39 | 48,74 | 1,23% | 1,00 |
| 31.07.2026 | 48,19 | 49,37 | 47,85 | 48,15 | 0,50% | - |
| 30.07.2026 | 47,73 | 48,53 | 47,23 | 47,91 | 0,30% | - |
| 29.07.2026 | 46,65 | 47,89 | 45,28 | 47,77 | 1,73% | - |
| 28.07.2026 | 47,66 | 48,41 | 46,70 | 46,96 | -1,42% | 320,00 |
| 27.07.2026 | 49,30 | 49,31 | 47,10 | 47,63 | -3,15% | 851,00 |
| 24.07.2026 | 50,95 | 51,22 | 49,12 | 49,18 | -3,81% | - |
| 23.07.2026 | 49,30 | 52,07 | 49,14 | 51,13 | 3,25% | 180,00 |
| 22.07.2026 | 48,33 | 50,10 | 48,17 | 49,52 | 2,76% | - |
| 21.07.2026 | 48,08 | 48,44 | 47,85 | 48,19 | -1,45% | - |
| 20.07.2026 | 47,84 | 49,37 | 47,74 | 48,90 | 2,52% | 268,00 |
| 17.07.2026 | 46,15 | 48,63 | 45,56 | 47,70 | 2,47% | 2,00 |
| 16.07.2026 | 47,44 | 47,84 | 46,47 | 46,55 | -2,08% | 10,00 |
| 15.07.2026 | 47,31 | 48,27 | 46,48 | 47,54 | 0,40% | 76,00 |
| 14.07.2026 | 44,66 | 47,39 | 44,29 | 47,35 | 5,72% | 190,00 |
| 13.07.2026 | 43,31 | 44,89 | 42,98 | 44,79 | 5,43% | 289,00 |
| 10.07.2026 | 42,08 | 42,76 | 41,80 | 42,49 | 0,57% | 30,00 |
| 09.07.2026 | 42,83 | 42,84 | 41,21 | 42,25 | -1,76% | - |
| 08.07.2026 | 40,17 | 43,03 | 39,82 | 43,00 | 7,09% | 2.110,00 |
| 07.07.2026 | 38,34 | 40,32 | 38,13 | 40,16 | 4,82% | 26,00 |
| 06.07.2026 | 40,17 | 40,38 | 38,31 | 38,31 | -4,44% | 291,00 |
| 03.07.2026 | 39,80 | 40,80 | 39,63 | 40,09 | 0,59% | 206,00 |
| 02.07.2026 | 39,04 | 39,99 | 38,91 | 39,86 | 2,18% | - |
| 01.07.2026 | 39,83 | 40,84 | 38,95 | 39,01 | -3,67% | 403,00 |
| 30.06.2026 | 42,88 | 43,30 | 40,43 | 40,49 | -4,76% | - |
| 29.06.2026 | 42,44 | 42,81 | 41,51 | 42,52 | 0,24% | - |
| 26.06.2026 | 42,55 | 42,71 | 42,04 | 42,42 | -0,18% | - |
| 25.06.2026 | 42,34 | 42,56 | 42,01 | 42,49 | -1,14% | 15,00 |
| 24.06.2026 | 44,96 | 45,61 | 42,82 | 42,98 | -4,23% | 342,00 |
| 23.06.2026 | 46,08 | 46,30 | 44,71 | 44,88 | -2,59% | 20,00 |
| 22.06.2026 | 46,54 | 47,02 | 45,61 | 46,08 | -0,68% | 108,00 |
| 19.06.2026 | 46,41 | 46,89 | 46,23 | 46,39 | -0,06% | 30,00 |
| 18.06.2026 | 48,12 | 48,47 | 45,37 | 46,42 | -3,51% | 309,00 |
| 17.06.2026 | 48,11 | 48,97 | 47,69 | 48,11 | -0,61% | 200,00 |
| 15.06.2026 | 51,65 | 52,20 | 47,92 | 48,41 | -5,48% | 160,00 |
| 12.06.2026 | 51,01 | 52,02 | 50,72 | 51,21 | -0,60% | - |
| 11.06.2026 | 50,97 | 53,22 | 50,48 | 51,52 | 0,31% | - |
| 10.06.2026 | 49,88 | 51,67 | 49,40 | 51,36 | 3,54% | - |
| 09.06.2026 | 50,55 | 50,96 | 48,47 | 49,61 | -1,81% | - |
| 08.06.2026 | 49,79 | 52,16 | 49,63 | 50,52 | 0,18% | 2.996,00 |
| 05.06.2026 | 52,26 | 52,70 | 50,13 | 50,43 | -3,63% | - |
| 04.06.2026 | 53,90 | 54,28 | 52,21 | 52,33 | -3,49% | - |
| 03.06.2026 | 53,03 | 54,75 | 52,99 | 54,22 | 1,69% | 433,00 |
| 02.06.2026 | 52,37 | 53,55 | 52,24 | 53,32 | 1,39% | - |
| 01.06.2026 | 50,76 | 53,04 | 50,38 | 52,59 | 4,57% | 231,00 |
| 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 |