25,100€
0,80%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 25,50 | 25,50 | 24,50 | 24,70 | -1,98% | - |
| 26.11.2024 | 26,10 | 26,10 | 24,60 | 25,20 | 0,00% | - |
| 25.11.2024 | 25,70 | 25,80 | 24,80 | 25,20 | -0,40% | - |
| 22.11.2024 | 26,50 | 26,70 | 25,00 | 25,30 | 1,61% | - |
| 21.11.2024 | 26,50 | 26,60 | 24,80 | 24,90 | -5,32% | - |
| 20.11.2024 | 25,90 | 26,30 | 25,00 | 26,30 | 6,05% | - |
| 19.11.2024 | 26,10 | 26,30 | 24,70 | 24,80 | -4,62% | - |
| 18.11.2024 | 25,70 | 26,00 | 25,70 | 26,00 | 1,56% | - |
| 15.11.2024 | 25,80 | 25,90 | 24,60 | 25,60 | 3,23% | - |
| 14.11.2024 | 25,60 | 26,00 | 24,00 | 24,80 | 0,81% | - |
| 13.11.2024 | 25,30 | 25,70 | 24,50 | 24,60 | 0,00% | - |
| 12.11.2024 | 25,10 | 25,10 | 24,40 | 24,60 | 0,41% | - |
| 11.11.2024 | 24,90 | 25,10 | 24,40 | 24,50 | -0,81% | - |
| 08.11.2024 | 25,30 | 25,80 | 24,60 | 24,70 | -4,63% | - |
| 07.11.2024 | 25,20 | 26,00 | 24,50 | 25,90 | 0,78% | - |
| 06.11.2024 | 25,00 | 26,00 | 24,00 | 25,70 | 5,33% | - |
| 05.11.2024 | 23,60 | 25,40 | 23,60 | 24,40 | 3,83% | - |
| 04.11.2024 | 24,00 | 24,50 | 23,50 | 23,50 | -1,67% | - |
| 01.11.2024 | 24,00 | 24,70 | 23,90 | 23,90 | -1,65% | - |
| 31.10.2024 | 24,20 | 24,60 | 24,00 | 24,30 | 1,25% | - |
| 30.10.2024 | 24,60 | 24,70 | 23,10 | 24,00 | -2,04% | - |
| 29.10.2024 | 26,80 | 26,90 | 24,20 | 24,50 | -4,48% | - |
| 28.10.2024 | 26,30 | 27,30 | 25,20 | 25,65 | -2,10% | - |
| 25.10.2024 | 25,60 | 26,30 | 25,60 | 26,20 | 3,56% | - |
| 24.10.2024 | 26,60 | 26,80 | 25,30 | 25,30 | -4,17% | - |
| 23.10.2024 | 26,60 | 26,70 | 26,20 | 26,40 | 0,00% | - |
| 22.10.2024 | 25,60 | 26,40 | 25,60 | 26,40 | 0,76% | - |
| 21.10.2024 | 25,10 | 26,60 | 25,10 | 26,20 | -0,38% | - |
| 18.10.2024 | 25,10 | 26,50 | 25,10 | 26,30 | -0,38% | - |
| 17.10.2024 | 26,50 | 26,50 | 26,20 | 26,40 | 0,76% | - |
| 16.10.2024 | 26,60 | 27,00 | 26,10 | 26,20 | -1,13% | - |
| 15.10.2024 | 26,90 | 26,90 | 26,50 | 26,50 | 2,71% | - |
| 14.10.2024 | 26,50 | 26,70 | 25,30 | 25,80 | 0,78% | - |
| 11.10.2024 | 26,40 | 26,40 | 25,30 | 25,60 | 1,19% | - |
| 10.10.2024 | 26,60 | 26,60 | 25,20 | 25,30 | 0,00% | - |
| 09.10.2024 | 26,10 | 26,30 | 25,30 | 25,30 | -2,69% | - |
| 08.10.2024 | 26,10 | 26,30 | 25,30 | 26,00 | 2,36% | - |
| 07.10.2024 | 26,10 | 26,20 | 25,40 | 25,40 | -0,39% | - |
| 04.10.2024 | 25,20 | 26,00 | 25,10 | 25,50 | 1,19% | - |
| 03.10.2024 | 25,10 | 25,20 | 25,10 | 25,20 | 0,00% | - |
| 02.10.2024 | 24,80 | 25,30 | 24,80 | 25,20 | 1,61% | - |
| 01.10.2024 | 24,90 | 24,90 | 24,80 | 24,80 | 0,00% | - |
| 30.09.2024 | 24,70 | 24,90 | 24,70 | 24,80 | 0,40% | - |
| 27.09.2024 | 25,50 | 25,50 | 24,70 | 24,70 | -0,40% | - |
| 26.09.2024 | 25,50 | 25,50 | 24,70 | 24,80 | 0,00% | - |
| 25.09.2024 | 25,50 | 25,50 | 24,70 | 24,80 | -0,80% | - |
| 24.09.2024 | 25,70 | 25,70 | 24,90 | 25,00 | 0,00% | - |
| 23.09.2024 | 25,50 | 25,70 | 25,00 | 25,00 | -1,57% | - |
| 20.09.2024 | 25,70 | 25,70 | 25,40 | 25,40 | -0,39% | - |
| 19.09.2024 | 24,90 | 25,80 | 24,70 | 25,50 | 1,59% | - |
| 18.09.2024 | 24,90 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 17.09.2024 | 24,90 | 25,10 | 24,90 | 24,90 | -0,80% | - |
| 16.09.2024 | 24,90 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 13.09.2024 | 25,10 | 25,10 | 24,90 | 25,10 | 0,00% | - |
| 12.09.2024 | 25,10 | 25,10 | 24,90 | 25,10 | 0,80% | - |
| 11.09.2024 | 24,70 | 25,30 | 24,70 | 24,90 | 0,81% | - |
| 10.09.2024 | 25,10 | 25,10 | 24,70 | 24,70 | -1,59% | - |
| 09.09.2024 | 24,90 | 25,40 | 24,80 | 25,10 | -0,79% | - |
| 06.09.2024 | 24,50 | 25,50 | 24,50 | 25,30 | 2,43% | - |