12,900€
-2,64%
Echtzeit-Aktienkurs Betterware de Mexico SAPI de CV
Bid:
Ask:
Aktienkurse zur Betterware de Mexico SAPI de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 17.05.2024 | 15,85 | 16,05 | 15,55 | 15,95 | 1,27% | - |
| 16.05.2024 | 15,95 | 15,95 | 15,35 | 15,75 | -1,25% | - |
| 15.05.2024 | 16,15 | 16,15 | 15,85 | 15,95 | -1,24% | - |
| 14.05.2024 | 16,40 | 16,50 | 15,95 | 16,15 | -1,52% | - |
| 13.05.2024 | 16,45 | 16,90 | 16,15 | 16,40 | 0,00% | - |
| 10.05.2024 | 16,05 | 16,40 | 15,95 | 16,40 | 4,13% | - |
| 09.05.2024 | 15,95 | 15,95 | 15,65 | 15,75 | -1,56% | - |
| 08.05.2024 | 16,80 | 16,80 | 15,95 | 16,00 | -4,76% | - |
| 07.05.2024 | 17,20 | 17,30 | 16,35 | 16,80 | -2,33% | - |
| 06.05.2024 | 15,95 | 17,30 | 15,75 | 17,20 | 8,52% | - |
| 03.05.2024 | 15,85 | 16,05 | 15,45 | 15,85 | 0,00% | - |
| 02.05.2024 | 15,85 | 16,50 | 15,75 | 15,85 | -0,63% | - |
| 30.04.2024 | 14,95 | 16,15 | 14,95 | 15,95 | 5,28% | - |
| 29.04.2024 | 16,05 | 16,15 | 14,95 | 15,15 | -6,77% | - |
| 26.04.2024 | 18,20 | 18,20 | 15,95 | 16,25 | -10,47% | - |
| 25.04.2024 | 18,45 | 18,65 | 18,10 | 18,15 | -1,89% | - |
| 24.04.2024 | 18,10 | 19,05 | 18,10 | 18,50 | 1,93% | - |
| 23.04.2024 | 18,30 | 18,55 | 18,10 | 18,15 | -0,27% | - |
| 22.04.2024 | 17,10 | 18,30 | 17,10 | 18,20 | 5,81% | - |
| 19.04.2024 | 17,30 | 17,50 | 17,00 | 17,20 | -0,58% | - |
| 18.04.2024 | 17,30 | 17,60 | 17,15 | 17,30 | -0,57% | - |
| 17.04.2024 | 17,80 | 17,85 | 17,40 | 17,40 | -1,14% | - |
| 16.04.2024 | 17,50 | 17,80 | 17,30 | 17,60 | 0,00% | - |
| 15.04.2024 | 17,95 | 18,30 | 17,60 | 17,60 | -1,68% | - |
| 12.04.2024 | 18,00 | 18,10 | 17,70 | 17,90 | -0,56% | - |
| 11.04.2024 | 17,80 | 18,10 | 17,50 | 18,00 | 1,12% | - |
| 10.04.2024 | 18,00 | 18,10 | 17,70 | 17,80 | -0,56% | - |
| 09.04.2024 | 18,00 | 18,00 | 17,75 | 17,90 | 0,00% | - |
| 08.04.2024 | 17,70 | 18,00 | 17,70 | 17,90 | 1,13% | - |
| 05.04.2024 | 17,70 | 18,05 | 17,60 | 17,70 | 0,00% | - |
| 04.04.2024 | 18,00 | 18,45 | 17,70 | 17,70 | -2,21% | - |
| 03.04.2024 | 18,30 | 18,45 | 17,90 | 18,10 | -1,09% | - |
| 02.04.2024 | 18,30 | 18,40 | 18,10 | 18,30 | -1,35% | - |
| 28.03.2024 | 18,30 | 18,85 | 18,30 | 18,55 | 1,37% | - |
| 27.03.2024 | 17,50 | 19,05 | 17,50 | 18,30 | 3,98% | - |
| 26.03.2024 | 18,90 | 18,95 | 17,50 | 17,60 | -7,12% | - |
| 25.03.2024 | 18,30 | 19,55 | 18,30 | 18,95 | 3,84% | - |
| 22.03.2024 | 17,60 | 18,45 | 17,30 | 18,25 | 4,29% | - |
| 21.03.2024 | 17,10 | 17,60 | 16,80 | 17,50 | 2,34% | 330,00 |
| 20.03.2024 | 17,20 | 17,40 | 16,80 | 17,10 | -0,58% | - |
| 19.03.2024 | 17,40 | 17,50 | 17,00 | 17,20 | -1,15% | - |
| 18.03.2024 | 17,50 | 17,80 | 17,00 | 17,40 | 0,00% | - |
| 15.03.2024 | 16,90 | 17,50 | 16,70 | 17,40 | 2,96% | - |
| 14.03.2024 | 16,40 | 16,90 | 16,30 | 16,90 | 4,00% | - |
| 13.03.2024 | 16,90 | 16,90 | 16,15 | 16,25 | -3,85% | - |
| 12.03.2024 | 16,25 | 17,05 | 16,25 | 16,90 | 3,68% | - |
| 11.03.2024 | 16,80 | 17,15 | 15,95 | 16,30 | -3,55% | - |
| 08.03.2024 | 17,40 | 17,45 | 16,60 | 16,90 | -2,87% | - |
| 07.03.2024 | 17,20 | 17,40 | 16,80 | 17,40 | 1,16% | - |
| 06.03.2024 | 16,80 | 17,20 | 16,80 | 17,20 | 2,38% | - |
| 05.03.2024 | 17,20 | 17,50 | 16,80 | 16,80 | -2,33% | - |
| 04.03.2024 | 17,00 | 17,60 | 17,00 | 17,20 | 1,18% | - |
| 01.03.2024 | 16,60 | 17,65 | 16,60 | 17,00 | 1,19% | - |
| 29.02.2024 | 16,05 | 17,20 | 15,85 | 16,80 | 5,99% | - |
| 28.02.2024 | 15,75 | 16,40 | 15,65 | 15,85 | 0,63% | - |
| 27.02.2024 | 15,45 | 16,45 | 15,35 | 15,75 | 2,61% | - |
| 26.02.2024 | 14,35 | 15,85 | 14,30 | 15,35 | 7,34% | - |
| 23.02.2024 | 13,00 | 14,55 | 13,00 | 14,30 | 9,16% | - |
| 22.02.2024 | 13,20 | 13,30 | 13,00 | 13,10 | -0,76% | - |
| 21.02.2024 | 12,50 | 13,20 | 12,30 | 13,20 | 6,45% | - |
| 20.02.2024 | 12,70 | 12,70 | 12,30 | 12,40 | -2,36% | - |
| 19.02.2024 | 12,60 | 12,70 | 12,60 | 12,70 | 0,79% | - |
| 16.02.2024 | 12,50 | 12,60 | 12,30 | 12,60 | 0,80% | - |
| 15.02.2024 | 12,40 | 12,50 | 12,30 | 12,50 | 0,81% | - |
| 14.02.2024 | 12,50 | 12,50 | 12,25 | 12,40 | -0,80% | - |