1,755€
5,09%
Echtzeit-Aktienkurs Organizacion Soriana S.A.B de C.V.
Bid:
Ask:
Aktienkurse zur Organizacion Soriana S.A.B de C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 01.04.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 4,38% | - |
| 31.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 30.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 27.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 26.03.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 2,52% | - |
| 25.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 24.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 2,58% | - |
| 23.03.2026 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 20.03.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 19.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -4,17% | - |
| 18.03.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 4,35% | - |
| 17.03.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 16.03.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,44% | - |
| 13.03.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -5,75% | - |
| 12.03.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 4,19% | - |
| 11.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 10.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 09.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 06.03.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | - |
| 05.03.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,81% | - |
| 04.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,66% | - |
| 03.03.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,69% | - |
| 02.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 2,89% | - |
| 27.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 4,22% | - |
| 26.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -4,05% | - |
| 25.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 24.02.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 23.02.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -2,73% | - |
| 20.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 19.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 18.02.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 2,19% | - |
| 17.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 16.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,00% | - |
| 13.02.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 12.02.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 11.02.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 2,91% | - |
| 10.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 09.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 06.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 05.02.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 04.02.2026 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 03.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 02.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 30.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 2,44% | - |
| 29.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 1,86% | - |
| 28.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 27.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 26.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -0,62% | - |
| 23.01.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 22.01.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -1,83% | - |
| 21.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 20.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 19.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 16.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 1,18% | - |
| 15.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | - |
| 14.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 13.01.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |
| 12.01.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 09.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | -4,84% | - |
| 08.01.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -3,12% | - |
| 07.01.2026 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | - |
| 06.01.2026 | 1,98 | 1,98 | 1,98 | 1,98 | 2,06% | - |
| 05.01.2026 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | - |
| 02.01.2026 | 1,90 | 1,98 | 1,90 | 1,98 | 7,03% | 4.220,00 |
| 30.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 29.12.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 23.12.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,10% | - |
| 22.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 19.12.2025 | 1,78 | 1,82 | 1,78 | 1,82 | 1,11% | 1.140,00 |
| 18.12.2025 | 1,76 | 1,80 | 1,76 | 1,80 | 6,51% | 1.140,00 |
| 17.12.2025 | 1,67 | 1,69 | 1,65 | 1,69 | 11,92% | 2.974,00 |
| 16.12.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 4,14% | - |
| 15.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,00% | - |
| 12.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 11.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,86% | - |
| 10.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 5,26% | - |
| 09.12.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | - |
| 08.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -1,47% | - |
| 05.12.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -2,16% | - |
| 04.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,00% | - |
| 03.12.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -0,71% | - |
| 02.12.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -2,10% | - |
| 01.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 4,38% | - |
| 28.11.2025 | 1,38 | 1,38 | 1,37 | 1,37 | 0,74% | - |
| 27.11.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 2,26% | - |
| 26.11.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 2,31% | - |
| 25.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,76% | - |
| 24.11.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 2,34% | - |
| 21.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 0,00% | - |
| 20.11.2025 | 1,28 | 1,28 | 1,28 | 1,28 | 1,59% | - |
| 19.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 18.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 17.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,80% | - |
| 14.11.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,79% | - |
| 13.11.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 3,28% | - |
| 12.11.2025 | 1,22 | 1,22 | 1,22 | 1,22 | 0,83% | - |
| 11.11.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,54% | - |
| 10.11.2025 | 1,18 | 1,18 | 1,18 | 1,18 | 0,85% | - |
| 07.11.2025 | 1,17 | 1,17 | 1,17 | 1,17 | -3,31% | - |