22,400€
3,23%
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 |
|---|---|---|---|---|---|---|
| 27.06.2025 | 23,00 | 23,20 | 22,20 | 22,70 | 4,61% | - |
| 26.06.2025 | 22,40 | 22,60 | 21,70 | 21,70 | -1,81% | - |
| 25.06.2025 | 22,50 | 23,80 | 22,10 | 22,10 | -7,92% | - |
| 24.06.2025 | 22,80 | 24,00 | 22,20 | 24,00 | 8,60% | - |
| 23.06.2025 | 22,90 | 23,60 | 22,10 | 22,10 | -4,74% | - |
| 20.06.2025 | 24,20 | 24,70 | 23,20 | 23,20 | -3,33% | - |
| 19.06.2025 | 24,30 | 24,70 | 24,00 | 24,00 | -1,64% | - |
| 18.06.2025 | 24,20 | 24,70 | 24,20 | 24,40 | 0,00% | - |
| 17.06.2025 | 23,70 | 24,80 | 23,60 | 24,40 | 5,17% | - |
| 16.06.2025 | 23,40 | 24,30 | 23,20 | 23,20 | -0,85% | - |
| 13.06.2025 | 24,10 | 24,50 | 23,20 | 23,40 | -2,90% | - |
| 12.06.2025 | 23,50 | 24,50 | 23,50 | 24,10 | -2,03% | - |
| 11.06.2025 | 23,90 | 24,60 | 23,70 | 24,60 | 2,07% | - |
| 10.06.2025 | 24,00 | 24,40 | 23,30 | 24,10 | -0,82% | - |
| 09.06.2025 | 24,20 | 24,80 | 24,20 | 24,30 | -0,82% | - |
| 06.06.2025 | 24,50 | 24,80 | 24,20 | 24,50 | 1,66% | - |
| 05.06.2025 | 24,40 | 24,80 | 24,00 | 24,10 | -2,03% | - |
| 04.06.2025 | 24,10 | 24,70 | 24,10 | 24,60 | 3,80% | - |
| 03.06.2025 | 23,90 | 24,90 | 23,40 | 23,70 | -4,05% | - |
| 02.06.2025 | 24,00 | 24,80 | 24,00 | 24,70 | 0,41% | - |
| 30.05.2025 | 24,20 | 25,00 | 23,90 | 24,60 | 0,82% | - |
| 29.05.2025 | 24,50 | 25,00 | 24,10 | 24,40 | -1,21% | - |
| 28.05.2025 | 24,30 | 24,70 | 24,00 | 24,70 | 0,41% | - |
| 27.05.2025 | 24,10 | 25,00 | 24,10 | 24,60 | 1,23% | - |
| 26.05.2025 | 24,10 | 24,30 | 24,10 | 24,30 | -0,82% | - |
| 23.05.2025 | 24,00 | 24,60 | 23,80 | 24,50 | 0,41% | - |
| 22.05.2025 | 25,00 | 25,00 | 24,40 | 24,40 | -1,61% | - |
| 21.05.2025 | 23,90 | 24,90 | 23,50 | 24,80 | 3,77% | - |
| 20.05.2025 | 24,70 | 24,80 | 23,90 | 23,90 | -2,45% | - |
| 19.05.2025 | 25,10 | 25,10 | 24,50 | 24,50 | -2,00% | - |
| 16.05.2025 | 25,00 | 25,20 | 24,90 | 25,00 | 0,00% | - |
| 15.05.2025 | 25,20 | 25,20 | 24,90 | 25,00 | 0,40% | - |
| 14.05.2025 | 25,20 | 26,10 | 24,60 | 24,90 | -0,40% | - |
| 13.05.2025 | 25,00 | 25,10 | 24,90 | 25,00 | 0,81% | - |
| 12.05.2025 | 24,00 | 25,00 | 23,90 | 24,80 | 4,64% | - |
| 09.05.2025 | 24,60 | 24,60 | 23,70 | 23,70 | -2,47% | - |
| 08.05.2025 | 24,10 | 24,40 | 23,60 | 24,30 | 2,10% | - |
| 07.05.2025 | 24,40 | 24,50 | 23,70 | 23,80 | -1,65% | - |
| 06.05.2025 | 24,00 | 24,30 | 24,00 | 24,20 | 1,26% | - |
| 05.05.2025 | 24,70 | 24,70 | 23,50 | 23,90 | -2,85% | - |
| 02.05.2025 | 24,50 | 24,90 | 24,00 | 24,60 | 3,80% | - |
| 30.04.2025 | 23,40 | 24,70 | 23,40 | 23,70 | 2,16% | - |
| 29.04.2025 | 24,50 | 24,60 | 23,20 | 23,20 | -4,13% | - |
| 28.04.2025 | 23,50 | 24,70 | 23,50 | 24,20 | 2,98% | - |
| 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% | - |