51,450€
2,49%
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 50,24 | 52,02 | 50,24 | 51,43 | 2,17% | - |
| 20.08.2026 | 48,45 | 52,47 | 48,27 | 50,34 | 3,85% | 7.216,00 |
| 19.08.2026 | 49,61 | 50,66 | 48,38 | 48,48 | -2,45% | - |
| 18.08.2026 | 49,41 | 50,48 | 49,23 | 49,69 | 0,39% | - |
| 17.08.2026 | 48,43 | 49,69 | 48,23 | 49,50 | 2,03% | - |
| 14.08.2026 | 47,00 | 48,74 | 46,81 | 48,51 | 3,16% | 5.000,00 |
| 13.08.2026 | 46,79 | 47,86 | 46,17 | 47,03 | 0,67% | - |
| 12.08.2026 | 46,83 | 47,56 | 46,12 | 46,71 | -0,46% | 3.832,00 |
| 11.08.2026 | 47,83 | 48,27 | 46,92 | 46,93 | -1,92% | - |
| 10.08.2026 | 46,11 | 47,86 | 46,04 | 47,85 | 3,81% | - |
| 07.08.2026 | 47,10 | 47,70 | 45,23 | 46,09 | -2,40% | - |
| 06.08.2026 | 45,09 | 47,51 | 44,74 | 47,23 | 5,04% | 1.235,00 |
| 05.08.2026 | 46,59 | 47,08 | 44,89 | 44,96 | -3,22% | - |
| 04.08.2026 | 47,30 | 47,75 | 45,60 | 46,46 | -1,13% | - |
| 03.08.2026 | 48,43 | 48,63 | 46,10 | 46,99 | -2,41% | - |
| 31.07.2026 | 48,20 | 49,39 | 47,85 | 48,15 | 0,54% | - |
| 30.07.2026 | 47,74 | 48,53 | 47,23 | 47,89 | 0,28% | - |
| 29.07.2026 | 46,64 | 47,94 | 45,28 | 47,75 | 2,17% | 9.500,00 |
| 28.07.2026 | 47,66 | 48,37 | 46,69 | 46,74 | -2,03% | - |
| 27.07.2026 | 49,30 | 49,31 | 47,11 | 47,71 | -2,91% | - |
| 24.07.2026 | 50,97 | 51,22 | 49,02 | 49,14 | -3,64% | - |
| 23.07.2026 | 49,31 | 52,09 | 49,24 | 50,99 | 3,02% | - |
| 22.07.2026 | 48,32 | 50,13 | 48,18 | 49,50 | 2,33% | - |
| 21.07.2026 | 48,09 | 48,42 | 47,78 | 48,37 | 0,89% | - |
| 20.07.2026 | 47,83 | 49,38 | 47,82 | 47,95 | 0,08% | - |
| 17.07.2026 | 46,15 | 48,64 | 46,13 | 47,91 | 3,08% | - |
| 16.07.2026 | 47,43 | 47,84 | 46,13 | 46,48 | -2,82% | - |
| 15.07.2026 | 47,32 | 47,97 | 46,47 | 47,83 | 1,11% | - |
| 14.07.2026 | 44,65 | 47,34 | 44,21 | 47,30 | 5,73% | 700,00 |
| 13.07.2026 | 43,31 | 45,00 | 43,03 | 44,74 | 4,95% | - |
| 10.07.2026 | 42,07 | 42,72 | 41,80 | 42,63 | 1,19% | - |
| 09.07.2026 | 42,83 | 42,86 | 41,22 | 42,13 | -1,54% | - |
| 08.07.2026 | 40,17 | 43,08 | 39,89 | 42,79 | 6,46% | 7.760,00 |
| 07.07.2026 | 38,35 | 40,32 | 38,14 | 40,19 | 5,03% | - |
| 06.07.2026 | 40,18 | 40,28 | 38,26 | 38,27 | -4,62% | - |
| 03.07.2026 | 39,79 | 40,80 | 39,66 | 40,12 | 0,94% | - |
| 02.07.2026 | 39,05 | 39,99 | 38,83 | 39,75 | 1,75% | - |
| 01.07.2026 | 40,33 | 40,45 | 38,89 | 39,06 | -3,24% | 960,00 |
| 30.06.2026 | 42,87 | 43,23 | 40,37 | 40,37 | -5,42% | - |
| 29.06.2026 | 42,45 | 42,72 | 41,51 | 42,69 | 1,62% | - |
| 26.06.2026 | 42,53 | 42,69 | 41,94 | 42,01 | -1,50% | - |
| 25.06.2026 | 42,33 | 43,65 | 41,57 | 42,65 | 0,72% | - |
| 24.06.2026 | 44,97 | 45,43 | 42,18 | 42,34 | -5,86% | - |
| 23.06.2026 | 46,07 | 46,27 | 44,70 | 44,98 | -2,67% | - |
| 22.06.2026 | 46,55 | 46,97 | 45,60 | 46,21 | -0,39% | - |
| 19.06.2026 | 46,40 | 46,89 | 46,29 | 46,39 | 0,09% | - |
| 18.06.2026 | 48,13 | 48,43 | 45,38 | 46,35 | -3,37% | - |
| 17.06.2026 | 48,11 | 48,99 | 47,69 | 47,97 | -0,30% | - |
| 16.06.2026 | 48,42 | 48,62 | 47,04 | 48,11 | -0,90% | - |
| 15.06.2026 | 51,63 | 52,21 | 47,92 | 48,55 | -5,46% | - |
| 12.06.2026 | 50,99 | 52,04 | 50,72 | 51,35 | 0,77% | - |
| 11.06.2026 | 50,99 | 53,23 | 50,48 | 50,96 | 0,16% | - |
| 10.06.2026 | 49,87 | 51,60 | 49,42 | 50,88 | 1,98% | - |
| 09.06.2026 | 50,56 | 50,83 | 48,47 | 49,89 | -1,36% | - |
| 08.06.2026 | 49,78 | 52,17 | 49,68 | 50,58 | 1,24% | - |
| 05.06.2026 | 52,25 | 52,55 | 49,96 | 49,96 | -4,46% | - |
| 04.06.2026 | 53,88 | 54,26 | 52,22 | 52,29 | -3,52% | - |
| 03.06.2026 | 53,04 | 54,72 | 52,96 | 54,20 | 1,65% | - |
| 02.06.2026 | 52,37 | 53,63 | 52,34 | 53,32 | 1,35% | - |
| 01.06.2026 | 50,78 | 53,04 | 50,14 | 52,61 | 3,91% | 700,00 |
| 29.05.2026 | 51,43 | 51,51 | 50,17 | 50,63 | -1,42% | - |
| 28.05.2026 | 51,00 | 51,99 | 50,87 | 51,36 | 0,94% | - |
| 27.05.2026 | 51,74 | 51,90 | 50,12 | 50,88 | -1,57% | - |
| 26.05.2026 | 50,99 | 53,23 | 50,99 | 51,69 | 1,33% | - |
| 25.05.2026 | 52,06 | 52,08 | 51,01 | 51,01 | -1,53% | - |
| 22.05.2026 | 51,43 | 51,98 | 50,22 | 51,80 | 0,99% | - |
| 21.05.2026 | 52,00 | 53,39 | 51,18 | 51,29 | -1,52% | - |
| 20.05.2026 | 53,48 | 54,71 | 51,60 | 52,08 | -2,67% | - |
| 19.05.2026 | 53,24 | 54,22 | 52,02 | 53,51 | -0,28% | - |
| 18.05.2026 | 54,33 | 54,53 | 53,06 | 53,66 | -1,67% | - |
| 15.05.2026 | 53,59 | 55,01 | 53,07 | 54,57 | 1,87% | - |
| 14.05.2026 | 54,41 | 54,65 | 53,48 | 53,57 | -1,36% | 825,00 |
| 13.05.2026 | 54,68 | 55,48 | 53,90 | 54,31 | -0,69% | - |
| 12.05.2026 | 53,84 | 55,37 | 53,34 | 54,69 | 1,65% | - |
| 11.05.2026 | 51,09 | 54,75 | 51,07 | 53,80 | 5,22% | - |
| 08.05.2026 | 52,34 | 52,66 | 51,01 | 51,13 | -2,29% | - |
| 07.05.2026 | 53,15 | 53,34 | 50,88 | 52,33 | -1,47% | - |
| 06.05.2026 | 56,13 | 56,15 | 51,53 | 53,11 | -5,55% | - |
| 05.05.2026 | 55,63 | 56,63 | 55,02 | 56,23 | 1,33% | - |
| 04.05.2026 | 54,83 | 55,80 | 54,59 | 55,49 | -0,61% | 10.818,00 |
| 30.04.2026 | 54,05 | 55,99 | 52,80 | 55,83 | 2,93% | 2.090,00 |
| 29.04.2026 | 51,74 | 54,90 | 51,60 | 54,24 | 5,14% | - |
| 28.04.2026 | 51,64 | 54,20 | 51,03 | 51,59 | -0,46% | 3.475,00 |
| 27.04.2026 | 50,75 | 51,83 | 50,65 | 51,83 | 1,89% | - |
| 24.04.2026 | 51,50 | 51,68 | 50,47 | 50,87 | -1,57% | - |
| 23.04.2026 | 51,03 | 51,97 | 50,91 | 51,68 | 0,70% | 34.000,00 |
| 22.04.2026 | 49,91 | 51,61 | 49,41 | 51,32 | 3,09% | - |
| 21.04.2026 | 47,19 | 49,95 | 47,17 | 49,78 | 5,66% | - |
| 20.04.2026 | 45,73 | 47,66 | 45,72 | 47,12 | 2,45% | 1.700,00 |
| 17.04.2026 | 49,65 | 49,89 | 44,39 | 45,99 | -6,92% | 2.750,00 |
| 16.04.2026 | 48,83 | 49,96 | 48,76 | 49,41 | 1,24% | - |
| 15.04.2026 | 48,24 | 48,91 | 47,51 | 48,81 | 1,10% | - |
| 14.04.2026 | 50,75 | 50,84 | 48,13 | 48,28 | -4,97% | 13.000,00 |
| 13.04.2026 | 50,91 | 53,75 | 50,57 | 50,80 | -0,18% | - |
| 10.04.2026 | 49,51 | 51,18 | 48,53 | 50,89 | 2,85% | - |
| 09.04.2026 | 52,67 | 53,00 | 48,94 | 49,48 | -6,20% | 14.500,00 |
| 08.04.2026 | 52,50 | 53,12 | 46,10 | 52,75 | -3,90% | 4.700,00 |
| 07.04.2026 | 53,75 | 55,64 | 52,69 | 54,89 | 6,07% | - |
| 02.04.2026 | 50,50 | 54,00 | 50,50 | 51,75 | 1,97% | 5.900,00 |
| 01.04.2026 | 51,50 | 52,25 | 50,25 | 50,75 | -1,93% | - |