23,500€
0,43%
Echtzeit-Aktienkurs Grupo Simec S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Simec S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 23,80 | 24,70 | 23,30 | 23,50 | 0,43% | - |
| 24.04.2025 | 23,50 | 23,50 | 22,80 | 23,40 | 0,00% | - |
| 23.04.2025 | 23,00 | 23,50 | 23,00 | 23,40 | 1,74% | - |
| 22.04.2025 | 24,40 | 24,50 | 22,80 | 23,00 | -4,96% | - |
| 17.04.2025 | 22,25 | 24,30 | 22,00 | 24,20 | 10,00% | - |
| 16.04.2025 | 22,60 | 22,60 | 22,00 | 22,00 | -2,65% | - |
| 15.04.2025 | 22,20 | 22,70 | 22,05 | 22,60 | 2,73% | - |
| 14.04.2025 | 23,70 | 23,80 | 22,00 | 22,00 | -6,78% | - |
| 11.04.2025 | 23,60 | 23,80 | 22,20 | 23,60 | -0,42% | - |
| 10.04.2025 | 24,70 | 24,70 | 22,60 | 23,70 | -3,66% | - |
| 09.04.2025 | 23,70 | 24,70 | 22,60 | 24,60 | 3,80% | - |
| 08.04.2025 | 22,60 | 23,90 | 22,60 | 23,70 | 4,87% | - |
| 07.04.2025 | 23,90 | 23,90 | 22,30 | 22,60 | -4,64% | - |
| 04.04.2025 | 23,70 | 23,90 | 23,20 | 23,70 | -3,27% | - |
| 03.04.2025 | 24,40 | 24,50 | 23,20 | 24,50 | 2,51% | - |
| 02.04.2025 | 25,10 | 25,10 | 23,20 | 23,90 | -1,24% | - |
| 01.04.2025 | 24,00 | 25,00 | 23,00 | 24,20 | 0,83% | - |
| 31.03.2025 | 24,30 | 24,50 | 23,20 | 24,00 | -0,41% | - |
| 28.03.2025 | 24,30 | 24,40 | 23,10 | 24,10 | -1,23% | - |
| 27.03.2025 | 24,30 | 24,60 | 23,30 | 24,40 | 1,24% | - |
| 26.03.2025 | 24,50 | 25,00 | 23,40 | 24,10 | -1,23% | - |
| 25.03.2025 | 25,30 | 25,40 | 23,70 | 24,40 | -3,17% | - |
| 24.03.2025 | 23,30 | 25,30 | 23,20 | 25,20 | 3,28% | - |
| 21.03.2025 | 25,20 | 25,30 | 23,80 | 24,40 | 0,83% | - |
| 20.03.2025 | 24,10 | 25,10 | 23,70 | 24,20 | 1,26% | - |
| 19.03.2025 | 23,40 | 24,60 | 23,00 | 23,90 | 0,00% | - |
| 18.03.2025 | 23,90 | 24,60 | 23,10 | 23,90 | -3,24% | - |
| 17.03.2025 | 24,50 | 25,00 | 22,90 | 24,70 | 3,78% | - |
| 14.03.2025 | 24,20 | 25,50 | 23,20 | 23,80 | -0,42% | - |
| 13.03.2025 | 24,00 | 24,90 | 23,20 | 23,90 | 0,00% | - |
| 12.03.2025 | 23,70 | 24,80 | 23,10 | 23,90 | 4,94% | - |
| 11.03.2025 | 22,70 | 24,10 | 22,00 | 22,78 | -1,41% | - |
| 10.03.2025 | 24,70 | 25,00 | 23,00 | 23,10 | -1,28% | - |
| 07.03.2025 | 24,10 | 25,10 | 22,90 | 23,40 | -2,09% | - |
| 06.03.2025 | 24,40 | 25,10 | 23,20 | 23,90 | 0,42% | - |
| 05.03.2025 | 24,30 | 25,00 | 23,20 | 23,80 | -4,80% | - |
| 04.03.2025 | 24,50 | 25,80 | 24,20 | 25,00 | 2,46% | - |
| 03.03.2025 | 24,40 | 24,60 | 24,30 | 24,40 | 2,52% | - |
| 28.02.2025 | 24,50 | 25,10 | 23,60 | 23,80 | -2,06% | - |
| 27.02.2025 | 25,50 | 26,60 | 24,00 | 24,30 | -1,22% | - |
| 26.02.2025 | 25,00 | 26,20 | 23,80 | 24,60 | 2,07% | - |
| 25.02.2025 | 24,90 | 25,10 | 23,90 | 24,10 | -2,82% | - |
| 24.02.2025 | 24,70 | 24,90 | 24,20 | 24,80 | 0,40% | - |
| 21.02.2025 | 23,50 | 25,60 | 23,50 | 24,70 | 5,11% | - |
| 20.02.2025 | 25,00 | 25,00 | 23,50 | 23,50 | -2,49% | - |
| 19.02.2025 | 25,10 | 25,30 | 23,90 | 24,10 | -3,60% | - |
| 18.02.2025 | 24,70 | 25,90 | 24,00 | 25,00 | 1,63% | - |
| 17.02.2025 | 24,60 | 24,70 | 24,60 | 24,60 | 0,82% | - |
| 14.02.2025 | 24,60 | 24,90 | 23,20 | 24,40 | -0,41% | - |
| 13.02.2025 | 23,80 | 24,70 | 23,60 | 24,50 | 3,38% | - |
| 12.02.2025 | 24,00 | 24,10 | 23,40 | 23,70 | 0,00% | - |
| 11.02.2025 | 24,10 | 24,30 | 23,40 | 23,70 | -1,25% | - |
| 10.02.2025 | 25,70 | 25,80 | 23,70 | 24,00 | -1,23% | - |
| 07.02.2025 | 25,30 | 26,10 | 24,00 | 24,30 | 0,83% | - |
| 06.02.2025 | 25,20 | 25,40 | 24,00 | 24,10 | 0,42% | - |
| 05.02.2025 | 23,90 | 25,40 | 23,80 | 24,00 | 0,84% | - |
| 04.02.2025 | 22,80 | 24,10 | 22,70 | 23,80 | 3,93% | - |
| 03.02.2025 | 25,10 | 25,20 | 22,00 | 22,90 | -3,78% | - |
| 31.01.2025 | 24,60 | 25,20 | 23,50 | 23,80 | -5,18% | - |
| 30.01.2025 | 25,30 | 25,70 | 23,70 | 25,10 | 0,80% | - |
| 29.01.2025 | 25,80 | 26,00 | 24,80 | 24,90 | -2,73% | - |
| 28.01.2025 | 25,80 | 26,10 | 24,70 | 25,60 | 3,64% | - |
| 27.01.2025 | 26,00 | 26,00 | 24,50 | 24,70 | -3,89% | - |
| 24.01.2025 | 25,00 | 26,10 | 24,80 | 25,70 | 3,63% | - |
| 23.01.2025 | 25,40 | 26,00 | 24,80 | 24,80 | -2,36% | - |
| 22.01.2025 | 25,00 | 25,60 | 24,80 | 25,40 | 2,83% | - |
| 21.01.2025 | 26,20 | 26,30 | 24,70 | 24,70 | -5,00% | - |
| 20.01.2025 | 25,90 | 26,30 | 25,90 | 26,00 | 0,00% | - |
| 17.01.2025 | 26,10 | 26,20 | 26,00 | 26,00 | 1,56% | - |
| 16.01.2025 | 26,10 | 26,60 | 25,10 | 25,60 | -0,78% | - |
| 15.01.2025 | 25,90 | 26,40 | 25,30 | 25,80 | 1,98% | - |
| 14.01.2025 | 26,30 | 27,10 | 25,30 | 25,30 | -1,56% | - |
| 13.01.2025 | 26,50 | 27,50 | 25,70 | 25,70 | 1,18% | - |
| 10.01.2025 | 27,10 | 27,10 | 25,40 | 25,40 | -4,87% | - |
| 09.01.2025 | 26,30 | 26,90 | 26,10 | 26,70 | -0,37% | - |
| 08.01.2025 | 26,80 | 27,00 | 25,30 | 26,80 | 0,75% | - |
| 07.01.2025 | 25,50 | 26,60 | 25,00 | 26,60 | 6,40% | - |
| 06.01.2025 | 25,90 | 26,00 | 24,90 | 25,00 | -0,79% | - |
| 03.01.2025 | 26,10 | 26,80 | 24,90 | 25,20 | -2,33% | - |
| 02.01.2025 | 26,10 | 26,30 | 25,10 | 25,80 | 2,38% | - |
| 30.12.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 27.12.2024 | 26,40 | 26,40 | 25,20 | 25,80 | 2,38% | - |
| 23.12.2024 | 25,50 | 25,60 | 25,10 | 25,20 | -0,79% | - |
| 20.12.2024 | 26,60 | 26,60 | 25,40 | 25,40 | -0,39% | - |
| 19.12.2024 | 26,70 | 27,00 | 25,00 | 25,50 | -4,49% | - |
| 18.12.2024 | 26,60 | 26,90 | 25,00 | 26,70 | 0,38% | - |
| 17.12.2024 | 26,50 | 26,70 | 25,80 | 26,60 | -0,75% | - |
| 16.12.2024 | 26,40 | 26,80 | 25,10 | 26,80 | 4,69% | - |
| 13.12.2024 | 27,90 | 27,90 | 25,00 | 25,60 | -7,58% | - |
| 12.12.2024 | 26,80 | 27,70 | 26,80 | 27,70 | 9,49% | - |
| 11.12.2024 | 26,40 | 26,50 | 25,10 | 25,30 | -0,39% | - |
| 10.12.2024 | 25,90 | 26,10 | 24,90 | 25,40 | 0,00% | - |
| 09.12.2024 | 26,30 | 26,30 | 25,10 | 25,40 | -2,31% | - |
| 06.12.2024 | 26,00 | 26,10 | 24,80 | 26,00 | 5,26% | - |
| 05.12.2024 | 26,10 | 26,10 | 24,60 | 24,70 | -0,40% | - |
| 04.12.2024 | 25,90 | 26,10 | 24,80 | 24,80 | -0,40% | - |
| 03.12.2024 | 25,10 | 25,90 | 24,80 | 24,90 | 0,40% | - |
| 02.12.2024 | 25,00 | 28,00 | 24,80 | 24,80 | 1,64% | - |
| 29.11.2024 | 25,20 | 25,50 | 19,13 | 24,40 | -3,56% | - |
| 28.11.2024 | 25,30 | 25,30 | 25,30 | 25,30 | 2,43% | - |