24,900€
-2,35%
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 |
|---|---|---|---|---|---|---|
| 11.05.2026 | 25,50 | 25,50 | 25,30 | 25,40 | -0,39% | - |
| 08.05.2026 | 25,60 | 26,70 | 23,80 | 25,50 | -3,41% | - |
| 06.05.2026 | 25,00 | 26,50 | 24,10 | 26,40 | 1,93% | - |
| 05.05.2026 | 25,70 | 26,60 | 24,00 | 25,90 | 6,58% | - |
| 04.05.2026 | 25,30 | 25,80 | 24,20 | 24,30 | -7,25% | - |
| 30.04.2026 | 25,70 | 26,20 | 23,90 | 26,20 | 0,77% | - |
| 29.04.2026 | 26,40 | 26,60 | 26,00 | 26,00 | 1,17% | - |
| 28.04.2026 | 25,60 | 26,80 | 24,20 | 25,70 | -1,15% | - |
| 27.04.2026 | 26,60 | 26,80 | 24,50 | 26,00 | 2,36% | - |
| 24.04.2026 | 26,80 | 27,00 | 24,50 | 25,40 | -5,58% | - |
| 23.04.2026 | 26,80 | 26,90 | 26,60 | 26,90 | 0,75% | - |
| 22.04.2026 | 26,60 | 26,70 | 26,60 | 26,70 | 0,00% | - |
| 21.04.2026 | 26,60 | 26,70 | 26,60 | 26,70 | 0,38% | - |
| 20.04.2026 | 26,50 | 27,10 | 24,70 | 26,60 | 1,53% | - |
| 17.04.2026 | 26,40 | 26,70 | 24,60 | 26,20 | 0,77% | - |
| 16.04.2026 | 26,20 | 27,60 | 25,20 | 26,00 | 5,69% | - |
| 15.04.2026 | 25,10 | 25,20 | 24,60 | 24,60 | 0,00% | - |
| 14.04.2026 | 25,00 | 25,50 | 24,60 | 24,60 | -3,15% | - |
| 13.04.2026 | 25,30 | 25,60 | 24,70 | 25,40 | 1,20% | - |
| 10.04.2026 | 24,90 | 26,20 | 24,30 | 25,10 | -11,31% | - |
| 09.04.2026 | 28,20 | 28,30 | 28,20 | 28,30 | 0,00% | - |
| 08.04.2026 | 26,20 | 28,30 | 25,30 | 28,30 | 8,02% | - |
| 07.04.2026 | 25,80 | 26,80 | 25,30 | 26,20 | -2,24% | - |
| 02.04.2026 | 26,00 | 26,90 | 25,90 | 26,80 | -0,37% | - |
| 01.04.2026 | 25,80 | 26,90 | 25,30 | 26,90 | 1,51% | - |
| 31.03.2026 | 25,90 | 26,90 | 25,20 | 26,50 | -1,85% | - |
| 30.03.2026 | 26,80 | 27,10 | 26,70 | 27,00 | 4,25% | - |
| 27.03.2026 | 25,80 | 25,90 | 25,80 | 25,90 | -1,52% | - |
| 26.03.2026 | 26,40 | 26,50 | 26,30 | 26,30 | -2,23% | - |
| 25.03.2026 | 26,10 | 26,90 | 26,00 | 26,90 | -0,37% | - |
| 24.03.2026 | 26,10 | 27,00 | 26,00 | 27,00 | 4,25% | - |
| 23.03.2026 | 26,00 | 26,00 | 25,80 | 25,90 | -2,63% | - |
| 20.03.2026 | 26,40 | 27,20 | 25,20 | 26,60 | 2,31% | - |
| 19.03.2026 | 26,10 | 26,10 | 26,00 | 26,00 | -4,06% | - |
| 18.03.2026 | 26,80 | 27,20 | 26,70 | 27,10 | 1,50% | - |
| 17.03.2026 | 26,20 | 27,30 | 25,80 | 26,70 | -0,37% | - |
| 16.03.2026 | 26,60 | 27,50 | 25,80 | 26,80 | -0,37% | - |
| 13.03.2026 | 25,90 | 27,40 | 25,40 | 26,90 | 0,37% | - |
| 12.03.2026 | 26,00 | 27,20 | 25,70 | 26,80 | 4,28% | - |
| 11.03.2026 | 25,80 | 25,80 | 25,50 | 25,70 | -3,02% | - |
| 10.03.2026 | 25,90 | 26,80 | 25,30 | 26,50 | 0,00% | - |
| 09.03.2026 | 25,90 | 27,30 | 25,20 | 26,50 | 4,74% | - |
| 06.03.2026 | 26,00 | 27,10 | 25,20 | 25,30 | -4,17% | - |
| 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 | 0,38% | - |
| 26.02.2026 | 26,20 | 26,70 | 25,20 | 26,30 | -3,31% | - |
| 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 | 5,53% | - |
| 13.02.2026 | 26,60 | 26,70 | 25,10 | 25,30 | -1,56% | - |
| 12.02.2026 | 26,60 | 26,80 | 25,20 | 25,70 | -0,77% | - |
| 11.02.2026 | 26,80 | 27,20 | 25,90 | 25,90 | -2,63% | - |
| 10.02.2026 | 25,60 | 27,50 | 24,60 | 26,60 | 4,31% | - |
| 09.02.2026 | 25,10 | 27,00 | 24,90 | 25,50 | 0,39% | - |
| 06.02.2026 | 25,70 | 25,90 | 25,40 | 25,40 | 0,00% | - |
| 05.02.2026 | 26,60 | 27,20 | 25,30 | 25,40 | -3,79% | - |
| 04.02.2026 | 26,40 | 27,20 | 25,50 | 26,40 | -4,00% | - |
| 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 | 0,40% | - |
| 28.01.2026 | 25,30 | 27,00 | 24,20 | 24,70 | -2,76% | - |
| 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 | 2,37% | - |
| 23.01.2026 | 25,00 | 26,70 | 24,90 | 25,30 | 0,00% | - |
| 22.01.2026 | 25,50 | 27,00 | 24,50 | 25,30 | 0,40% | - |
| 21.01.2026 | 25,70 | 26,60 | 25,20 | 25,20 | -3,45% | - |
| 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 | 0,80% | - |
| 14.01.2026 | 25,50 | 26,40 | 24,90 | 24,90 | -2,35% | - |
| 13.01.2026 | 25,50 | 26,40 | 24,90 | 25,50 | -0,78% | - |
| 12.01.2026 | 26,10 | 26,70 | 24,60 | 25,70 | -3,02% | - |
| 09.01.2026 | 26,10 | 26,70 | 26,10 | 26,50 | 3,92% | - |
| 08.01.2026 | 25,50 | 26,40 | 25,00 | 25,50 | 0,39% | - |
| 07.01.2026 | 25,40 | 26,40 | 24,70 | 25,40 | 0,79% | - |
| 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 | -1,92% | - |
| 30.12.2025 | 25,10 | 26,00 | 25,00 | 26,00 | 3,17% | - |
| 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 | 0,40% | - |
| 17.12.2025 | 25,50 | 26,70 | 24,10 | 25,10 | 2,45% | - |
| 16.12.2025 | 25,50 | 26,00 | 24,30 | 24,50 | -2,00% | - |
| 15.12.2025 | 25,00 | 25,80 | 24,40 | 25,00 | 3,31% | - |
| 12.12.2025 | 24,80 | 26,10 | 24,10 | 24,20 | -0,82% | - |
| 11.12.2025 | 25,00 | 25,90 | 24,40 | 24,40 | -0,81% | - |
| 10.12.2025 | 25,80 | 26,00 | 24,50 | 24,60 | -3,53% | - |