12,150€
-0,82%
Echtzeit-Aktienkurs Betterware d.México SAPI
Bid:
Ask:
Aktienkurse zur Betterware d.México SAPI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 12,25 | 12,30 | 11,80 | 12,15 | -0,82% | - |
| 03.10.2024 | 12,10 | 12,25 | 11,95 | 12,25 | 1,24% | - |
| 02.10.2024 | 11,95 | 12,20 | 11,80 | 12,10 | 1,68% | - |
| 01.10.2024 | 11,45 | 11,90 | 11,45 | 11,90 | 4,39% | - |
| 30.09.2024 | 11,85 | 11,95 | 11,40 | 11,40 | -4,20% | - |
| 27.09.2024 | 11,85 | 11,90 | 11,65 | 11,90 | 1,71% | - |
| 26.09.2024 | 11,75 | 12,00 | 11,65 | 11,70 | 0,00% | - |
| 25.09.2024 | 11,90 | 12,00 | 11,55 | 11,70 | -2,09% | - |
| 24.09.2024 | 12,00 | 12,05 | 11,80 | 11,95 | -0,83% | - |
| 23.09.2024 | 12,35 | 12,50 | 11,90 | 12,05 | -2,03% | - |
| 20.09.2024 | 12,45 | 12,55 | 12,20 | 12,30 | -0,40% | - |
| 19.09.2024 | 12,35 | 12,70 | 12,30 | 12,35 | 0,00% | - |
| 18.09.2024 | 12,55 | 12,90 | 12,35 | 12,35 | -1,98% | - |
| 17.09.2024 | 12,75 | 12,90 | 12,50 | 12,60 | -0,79% | - |
| 16.09.2024 | 12,20 | 12,75 | 12,20 | 12,70 | 4,10% | - |
| 13.09.2024 | 12,20 | 12,45 | 12,15 | 12,20 | 0,00% | - |
| 12.09.2024 | 11,40 | 12,30 | 11,40 | 12,20 | 9,91% | - |
| 11.09.2024 | 11,05 | 11,30 | 10,95 | 11,10 | 0,91% | - |
| 10.09.2024 | 11,00 | 11,35 | 10,65 | 11,00 | 0,00% | - |
| 09.09.2024 | 11,35 | 11,75 | 10,90 | 11,00 | -2,22% | - |
| 06.09.2024 | 11,45 | 11,60 | 11,05 | 11,25 | -2,17% | - |
| 05.09.2024 | 11,20 | 11,55 | 11,10 | 11,50 | 1,77% | - |
| 04.09.2024 | 11,75 | 12,00 | 11,15 | 11,30 | -3,00% | - |
| 03.09.2024 | 12,25 | 12,35 | 11,55 | 11,65 | -4,90% | - |
| 02.09.2024 | 12,30 | 12,30 | 12,25 | 12,25 | -0,41% | - |
| 30.08.2024 | 12,35 | 12,55 | 12,25 | 12,30 | 0,41% | - |
| 29.08.2024 | 12,35 | 12,65 | 12,10 | 12,25 | -0,41% | - |
| 28.08.2024 | 12,35 | 12,65 | 12,20 | 12,30 | 0,00% | - |
| 27.08.2024 | 12,80 | 12,90 | 12,30 | 12,30 | -3,91% | - |
| 26.08.2024 | 12,45 | 12,85 | 12,40 | 12,80 | 2,81% | - |
| 23.08.2024 | 12,55 | 12,80 | 12,30 | 12,45 | -0,80% | - |
| 22.08.2024 | 12,65 | 12,80 | 12,40 | 12,55 | -0,79% | - |
| 21.08.2024 | 12,40 | 12,95 | 12,40 | 12,65 | 1,61% | - |
| 20.08.2024 | 12,75 | 12,95 | 12,35 | 12,45 | -2,35% | - |
| 19.08.2024 | 13,30 | 13,60 | 12,70 | 12,75 | -3,77% | - |
| 16.08.2024 | 13,05 | 13,25 | 13,00 | 13,25 | 1,92% | - |
| 15.08.2024 | 13,25 | 13,35 | 12,95 | 13,00 | -1,52% | - |
| 14.08.2024 | 12,60 | 13,25 | 12,55 | 13,20 | 4,76% | - |
| 13.08.2024 | 13,00 | 13,10 | 12,60 | 12,60 | -2,70% | - |
| 12.08.2024 | 12,70 | 13,10 | 12,65 | 12,95 | 0,39% | - |
| 09.08.2024 | 13,10 | 13,40 | 12,90 | 12,90 | -1,53% | - |
| 08.08.2024 | 13,00 | 13,20 | 12,75 | 13,10 | 1,16% | - |
| 07.08.2024 | 12,45 | 13,10 | 12,40 | 12,95 | 4,02% | - |
| 06.08.2024 | 12,40 | 12,80 | 12,35 | 12,45 | 0,40% | - |
| 05.08.2024 | 12,95 | 13,00 | 11,90 | 12,40 | -4,62% | - |
| 02.08.2024 | 13,55 | 13,60 | 12,55 | 13,00 | -3,70% | - |
| 01.08.2024 | 13,95 | 14,05 | 13,45 | 13,50 | -2,53% | - |
| 31.07.2024 | 13,25 | 13,90 | 13,15 | 13,85 | 3,75% | - |
| 30.07.2024 | 13,85 | 13,90 | 13,20 | 13,35 | -2,91% | - |
| 29.07.2024 | 13,55 | 13,75 | 13,25 | 13,75 | 1,48% | 187,00 |
| 26.07.2024 | 14,25 | 14,25 | 13,50 | 13,55 | -4,24% | - |
| 25.07.2024 | 14,10 | 14,40 | 14,05 | 14,15 | 0,35% | - |
| 24.07.2024 | 14,55 | 14,75 | 14,00 | 14,10 | -3,09% | - |
| 23.07.2024 | 14,65 | 14,80 | 14,50 | 14,55 | 0,00% | - |
| 22.07.2024 | 13,90 | 14,70 | 13,85 | 14,55 | 4,68% | - |
| 19.07.2024 | 14,35 | 14,50 | 13,85 | 13,90 | -2,80% | - |
| 18.07.2024 | 14,15 | 14,40 | 14,10 | 14,30 | 1,42% | - |
| 17.07.2024 | 14,00 | 14,25 | 13,90 | 14,10 | 0,36% | - |
| 16.07.2024 | 14,45 | 14,60 | 13,85 | 14,05 | -1,75% | - |
| 15.07.2024 | 13,95 | 14,40 | 13,80 | 14,30 | 2,88% | - |
| 12.07.2024 | 13,70 | 14,00 | 13,45 | 13,90 | 1,46% | - |
| 11.07.2024 | 13,25 | 13,70 | 13,15 | 13,70 | 3,79% | - |
| 10.07.2024 | 12,85 | 13,35 | 12,85 | 13,20 | 2,33% | 200,00 |
| 09.07.2024 | 12,55 | 13,00 | 12,55 | 12,90 | 1,57% | - |
| 08.07.2024 | 12,95 | 13,05 | 12,45 | 12,70 | -1,55% | - |
| 05.07.2024 | 13,25 | 13,35 | 12,85 | 12,90 | -2,64% | - |
| 04.07.2024 | 13,25 | 13,30 | 13,25 | 13,25 | -0,38% | - |
| 03.07.2024 | 13,05 | 13,30 | 12,85 | 13,30 | 1,92% | - |
| 02.07.2024 | 13,00 | 13,10 | 12,25 | 13,05 | 1,16% | - |
| 01.07.2024 | 13,65 | 13,75 | 12,75 | 12,90 | -5,49% | - |
| 28.06.2024 | 13,80 | 14,15 | 13,65 | 13,65 | -1,44% | - |
| 27.06.2024 | 13,85 | 14,05 | 13,55 | 13,85 | 0,36% | - |
| 26.06.2024 | 13,90 | 14,10 | 13,50 | 13,80 | -0,72% | 237,00 |
| 25.06.2024 | 14,15 | 14,30 | 13,80 | 13,90 | -1,77% | - |
| 24.06.2024 | 13,85 | 14,30 | 13,65 | 14,15 | 1,80% | - |
| 21.06.2024 | 14,40 | 14,50 | 13,60 | 13,90 | -2,46% | - |
| 20.06.2024 | 14,95 | 15,20 | 13,90 | 14,25 | -4,68% | - |
| 19.06.2024 | 14,55 | 14,95 | 14,55 | 14,95 | 2,75% | - |
| 18.06.2024 | 15,20 | 15,20 | 14,50 | 14,55 | -1,36% | - |
| 17.06.2024 | 14,60 | 15,30 | 14,55 | 14,75 | 0,68% | - |
| 14.06.2024 | 15,20 | 15,20 | 14,55 | 14,65 | -0,68% | 80,00 |
| 13.06.2024 | 15,20 | 15,20 | 14,65 | 14,75 | -0,67% | - |
| 12.06.2024 | 15,65 | 15,70 | 14,75 | 14,85 | -4,19% | - |
| 11.06.2024 | 14,85 | 15,65 | 14,50 | 15,50 | 6,90% | - |
| 10.06.2024 | 15,55 | 15,95 | 14,30 | 14,50 | -5,84% | - |
| 07.06.2024 | 15,50 | 15,60 | 15,10 | 15,40 | -0,96% | - |
| 06.06.2024 | 15,60 | 15,75 | 15,35 | 15,55 | 0,65% | - |
| 05.06.2024 | 16,00 | 16,00 | 15,25 | 15,45 | -1,90% | - |
| 04.06.2024 | 15,50 | 15,85 | 14,95 | 15,75 | 1,94% | 64,00 |
| 03.06.2024 | 15,60 | 15,85 | 15,35 | 15,45 | 0,00% | - |
| 31.05.2024 | 15,80 | 15,85 | 15,35 | 15,45 | -1,28% | - |
| 30.05.2024 | 15,30 | 15,80 | 15,30 | 15,65 | 1,29% | - |
| 29.05.2024 | 15,65 | 15,90 | 15,40 | 15,45 | -1,28% | - |
| 28.05.2024 | 15,75 | 16,05 | 15,65 | 15,65 | -0,63% | - |
| 27.05.2024 | 15,85 | 15,85 | 15,75 | 15,75 | -0,63% | 420,00 |
| 24.05.2024 | 15,55 | 15,95 | 15,45 | 15,85 | 1,93% | - |
| 23.05.2024 | 15,55 | 15,65 | 15,35 | 15,55 | 0,32% | - |
| 22.05.2024 | 15,45 | 15,65 | 15,45 | 15,50 | -0,32% | - |
| 21.05.2024 | 15,75 | 16,00 | 15,45 | 15,55 | -1,89% | - |
| 20.05.2024 | 15,85 | 16,15 | 15,75 | 15,85 | -0,63% | - |