27,300€
1,87%
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 |
|---|---|---|---|---|---|---|
| 12.03.2026 | 26,00 | 27,20 | 25,70 | 26,80 | 4,28% | - |
| 11.03.2026 | 25,80 | 25,80 | 25,50 | 25,70 | -2,65% | - |
| 05.03.2026 | 26,50 | 26,60 | 26,40 | 26,40 | 0,00% | - |
| 04.03.2026 | 26,80 | 26,80 | 26,40 | 26,40 | -1,12% | - |
| 03.03.2026 | 26,70 | 26,80 | 26,50 | 26,70 | 4,71% | - |
| 02.03.2026 | 26,60 | 27,00 | 25,10 | 25,50 | -3,41% | - |
| 27.02.2026 | 26,50 | 26,50 | 26,40 | 26,40 | -2,94% | - |
| 25.02.2026 | 27,30 | 27,30 | 27,20 | 27,20 | 4,62% | - |
| 24.02.2026 | 27,60 | 28,60 | 25,80 | 26,00 | 0,39% | - |
| 23.02.2026 | 26,60 | 28,10 | 25,80 | 25,90 | -1,52% | - |
| 20.02.2026 | 26,50 | 27,30 | 25,20 | 26,30 | 1,94% | - |
| 19.02.2026 | 26,80 | 26,90 | 25,30 | 25,80 | 0,00% | - |
| 18.02.2026 | 26,70 | 27,00 | 25,40 | 25,80 | -3,73% | - |
| 17.02.2026 | 26,30 | 27,10 | 25,30 | 26,80 | 0,37% | - |
| 16.02.2026 | 26,40 | 27,10 | 26,40 | 26,70 | 3,09% | - |
| 11.02.2026 | 26,80 | 27,20 | 25,90 | 25,90 | -5,82% | - |
| 03.02.2026 | 26,80 | 28,20 | 25,50 | 27,50 | 3,00% | - |
| 02.02.2026 | 26,60 | 26,70 | 26,60 | 26,70 | 1,91% | - |
| 30.01.2026 | 25,90 | 26,30 | 25,30 | 26,20 | 5,65% | - |
| 29.01.2026 | 24,80 | 25,20 | 24,20 | 24,80 | -2,36% | - |
| 27.01.2026 | 25,70 | 26,20 | 24,30 | 25,40 | -1,93% | 260,00 |
| 26.01.2026 | 25,20 | 26,10 | 24,80 | 25,90 | -0,77% | - |
| 20.01.2026 | 26,20 | 26,20 | 26,00 | 26,10 | -1,88% | - |
| 19.01.2026 | 26,50 | 26,60 | 26,50 | 26,60 | 0,00% | - |
| 16.01.2026 | 26,40 | 26,60 | 26,30 | 26,60 | 5,98% | - |
| 15.01.2026 | 25,00 | 25,10 | 25,00 | 25,10 | -5,28% | - |
| 09.01.2026 | 26,10 | 26,70 | 26,10 | 26,50 | 5,16% | - |
| 06.01.2026 | 24,90 | 25,70 | 24,60 | 25,20 | -0,40% | - |
| 05.01.2026 | 25,10 | 25,60 | 25,10 | 25,30 | -0,78% | - |
| 02.01.2026 | 25,70 | 26,20 | 25,30 | 25,50 | 1,19% | - |
| 29.12.2025 | 25,70 | 26,40 | 24,10 | 25,20 | 2,44% | - |
| 23.12.2025 | 23,20 | 26,20 | 23,20 | 24,60 | -1,20% | - |
| 22.12.2025 | 24,90 | 25,40 | 24,90 | 24,90 | 1,22% | - |
| 19.12.2025 | 25,10 | 25,40 | 23,70 | 24,60 | -2,38% | - |
| 18.12.2025 | 25,10 | 25,20 | 25,10 | 25,20 | 0,80% | - |
| 15.12.2025 | 25,00 | 25,80 | 24,40 | 25,00 | -2,34% | - |
| 02.12.2025 | 25,70 | 25,70 | 25,50 | 25,60 | 0,79% | - |
| 28.11.2025 | 25,90 | 27,00 | 24,50 | 25,40 | -2,68% | - |
| 27.11.2025 | 25,80 | 26,30 | 25,40 | 26,10 | 1,56% | - |
| 25.11.2025 | 25,50 | 27,40 | 24,00 | 25,70 | -2,65% | - |
| 24.11.2025 | 26,30 | 26,40 | 26,30 | 26,40 | 2,72% | - |
| 21.11.2025 | 25,00 | 25,70 | 24,70 | 25,70 | 2,80% | - |
| 19.11.2025 | 25,10 | 25,10 | 24,80 | 25,00 | -6,37% | - |
| 18.11.2025 | 26,30 | 27,80 | 26,20 | 26,70 | -7,61% | - |
| 17.11.2025 | 25,60 | 28,90 | 24,90 | 28,90 | 18,93% | - |
| 13.11.2025 | 24,40 | 24,40 | 24,20 | 24,30 | -2,02% | - |
| 12.11.2025 | 24,80 | 25,30 | 24,80 | 24,80 | -2,36% | - |
| 06.11.2025 | 24,70 | 25,50 | 24,70 | 25,40 | -1,55% | - |
| 05.11.2025 | 24,70 | 25,90 | 24,40 | 25,80 | 4,45% | - |
| 04.11.2025 | 24,60 | 24,70 | 24,60 | 24,70 | 3,35% | - |
| 31.10.2025 | 23,50 | 24,20 | 23,30 | 23,90 | 0,00% | - |
| 30.10.2025 | 23,30 | 24,20 | 23,10 | 23,90 | -0,83% | - |
| 29.10.2025 | 23,20 | 24,30 | 22,80 | 24,10 | -11,40% | - |
| 27.10.2025 | 22,80 | 27,30 | 22,50 | 27,20 | 18,78% | - |
| 20.10.2025 | 22,90 | 23,80 | 22,70 | 22,90 | 0,88% | - |
| 17.10.2025 | 23,00 | 23,50 | 22,60 | 22,70 | -4,62% | - |
| 09.10.2025 | 23,70 | 24,20 | 23,30 | 23,80 | -3,64% | - |
| 08.10.2025 | 23,70 | 25,00 | 23,20 | 24,70 | 6,47% | - |
| 07.10.2025 | 23,80 | 23,90 | 23,20 | 23,20 | -2,52% | - |
| 03.10.2025 | 23,30 | 24,40 | 22,70 | 23,80 | 3,48% | - |
| 02.10.2025 | 23,70 | 24,20 | 22,70 | 23,00 | -3,36% | - |
| 01.10.2025 | 23,70 | 23,80 | 23,60 | 23,80 | 3,93% | - |
| 30.09.2025 | 24,10 | 24,30 | 22,70 | 22,90 | -2,55% | - |
| 29.09.2025 | 24,00 | 24,90 | 23,00 | 23,50 | 0,86% | - |
| 25.09.2025 | 23,90 | 24,30 | 22,70 | 23,30 | -2,92% | - |
| 24.09.2025 | 23,90 | 24,10 | 23,90 | 24,00 | 2,56% | - |
| 23.09.2025 | 23,80 | 24,30 | 23,10 | 23,40 | 0,43% | - |
| 19.09.2025 | 23,40 | 23,40 | 23,30 | 23,30 | 0,00% | - |
| 18.09.2025 | 24,00 | 24,40 | 22,90 | 23,30 | -2,92% | - |
| 16.09.2025 | 24,00 | 24,00 | 23,80 | 24,00 | 0,84% | - |
| 15.09.2025 | 23,70 | 23,80 | 23,70 | 23,80 | 1,28% | - |
| 09.09.2025 | 23,70 | 23,90 | 23,40 | 23,50 | 1,29% | - |
| 08.09.2025 | 23,30 | 23,30 | 22,90 | 23,20 | 1,75% | - |
| 05.09.2025 | 23,30 | 24,20 | 22,70 | 22,80 | -1,72% | - |
| 04.09.2025 | 23,30 | 24,30 | 23,00 | 23,20 | 0,43% | - |
| 03.09.2025 | 24,00 | 24,60 | 22,80 | 23,10 | -2,94% | - |
| 02.09.2025 | 23,40 | 24,10 | 22,80 | 23,80 | -0,42% | - |
| 01.09.2025 | 23,70 | 24,10 | 23,20 | 23,90 | 4,37% | - |
| 29.08.2025 | 24,00 | 24,80 | 22,80 | 22,90 | -3,78% | - |
| 28.08.2025 | 23,50 | 24,10 | 22,90 | 23,80 | 2,59% | - |
| 27.08.2025 | 23,40 | 24,50 | 23,10 | 23,20 | 0,43% | - |
| 26.08.2025 | 24,00 | 24,40 | 22,90 | 23,10 | -3,35% | - |
| 25.08.2025 | 23,30 | 24,50 | 23,20 | 23,90 | 3,91% | - |
| 22.08.2025 | 23,80 | 24,50 | 22,90 | 23,00 | 0,00% | - |
| 21.08.2025 | 23,90 | 24,50 | 23,00 | 23,00 | -2,95% | - |
| 20.08.2025 | 23,70 | 24,00 | 22,80 | 23,70 | 1,28% | - |
| 19.08.2025 | 23,90 | 24,00 | 23,30 | 23,40 | -1,27% | - |
| 18.08.2025 | 23,80 | 24,00 | 23,50 | 23,70 | 0,85% | - |
| 15.08.2025 | 23,40 | 24,00 | 22,70 | 23,50 | 1,73% | - |
| 14.08.2025 | 23,80 | 24,00 | 22,80 | 23,10 | -2,53% | - |
| 13.08.2025 | 23,60 | 25,10 | 23,60 | 23,70 | 0,42% | - |
| 12.08.2025 | 23,60 | 23,70 | 22,90 | 23,60 | 2,61% | - |
| 11.08.2025 | 23,70 | 24,40 | 23,00 | 23,00 | -3,36% | - |
| 08.08.2025 | 23,80 | 24,00 | 23,10 | 23,80 | 0,42% | - |
| 07.08.2025 | 23,90 | 24,50 | 23,40 | 23,70 | -0,84% | - |
| 06.08.2025 | 24,10 | 24,60 | 22,80 | 23,90 | -4,02% | - |
| 05.08.2025 | 24,10 | 24,90 | 23,30 | 24,90 | 4,62% | - |
| 04.08.2025 | 23,50 | 24,20 | 23,10 | 23,80 | 2,15% | - |
| 01.08.2025 | 25,40 | 25,70 | 23,20 | 23,30 | -4,51% | - |
| 31.07.2025 | 25,40 | 25,80 | 24,30 | 24,40 | -0,41% | - |