46,015€
-6,47%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 31.03.2026 | 55,00 | 56,25 | 50,25 | 51,75 | -5,05% | 4.572,00 |
| 30.03.2026 | 57,50 | 59,00 | 54,25 | 54,50 | -3,96% | - |
| 27.03.2026 | 51,75 | 56,75 | 51,75 | 56,75 | 9,66% | - |
| 26.03.2026 | 50,75 | 51,75 | 50,25 | 51,75 | 1,97% | - |
| 25.03.2026 | 50,50 | 51,75 | 49,30 | 50,75 | 0,00% | - |
| 24.03.2026 | 46,40 | 50,75 | 46,20 | 50,75 | 9,61% | - |
| 23.03.2026 | 47,90 | 48,50 | 45,60 | 46,30 | -4,14% | 7.150,00 |
| 20.03.2026 | 49,10 | 49,30 | 47,50 | 48,30 | -1,43% | - |
| 19.03.2026 | 46,10 | 50,25 | 46,10 | 49,00 | 6,29% | - |
| 18.03.2026 | 45,10 | 47,40 | 44,50 | 46,10 | 2,44% | - |
| 17.03.2026 | 43,70 | 45,00 | 43,40 | 45,00 | 2,27% | - |
| 16.03.2026 | 45,90 | 46,30 | 43,70 | 44,00 | -3,72% | - |
| 13.03.2026 | 50,75 | 51,00 | 45,30 | 45,70 | -9,95% | - |
| 12.03.2026 | 46,40 | 51,25 | 46,40 | 50,75 | 10,09% | 1.954,00 |
| 11.03.2026 | 43,30 | 46,30 | 43,10 | 46,10 | 6,22% | - |
| 10.03.2026 | 45,60 | 46,00 | 42,50 | 43,40 | -5,03% | 2.000,00 |
| 09.03.2026 | 43,50 | 47,50 | 42,50 | 45,70 | 6,53% | - |
| 06.03.2026 | 45,80 | 49,70 | 42,20 | 42,90 | -12,63% | 13.430,00 |
| 05.03.2026 | 45,90 | 49,50 | 45,70 | 49,10 | 6,97% | - |
| 04.03.2026 | 44,00 | 46,70 | 43,80 | 45,90 | 4,08% | - |
| 03.03.2026 | 44,70 | 46,10 | 43,10 | 44,10 | -1,78% | 15.000,00 |
| 02.03.2026 | 44,90 | 46,80 | 43,70 | 44,90 | 5,15% | 17.316,00 |
| 27.02.2026 | 40,80 | 42,90 | 40,60 | 42,70 | 3,89% | - |
| 26.02.2026 | 40,80 | 41,30 | 40,10 | 41,10 | 0,00% | - |
| 25.02.2026 | 41,20 | 41,80 | 40,70 | 41,10 | -0,48% | - |
| 24.02.2026 | 41,50 | 42,10 | 41,10 | 41,30 | 0,00% | - |
| 23.02.2026 | 41,50 | 42,00 | 40,90 | 41,30 | -1,43% | - |
| 20.02.2026 | 42,00 | 42,50 | 41,10 | 41,90 | 0,00% | - |
| 19.02.2026 | 41,60 | 42,50 | 41,00 | 41,90 | 0,96% | - |
| 18.02.2026 | 40,40 | 41,90 | 40,30 | 41,50 | 2,98% | - |
| 17.02.2026 | 41,10 | 41,50 | 39,70 | 40,30 | -2,18% | - |
| 16.02.2026 | 41,20 | 41,30 | 41,10 | 41,20 | 0,24% | - |
| 13.02.2026 | 40,60 | 41,30 | 40,10 | 41,10 | 1,73% | - |
| 12.02.2026 | 42,00 | 42,20 | 39,90 | 40,40 | -2,65% | 3.968,00 |
| 11.02.2026 | 41,20 | 42,40 | 41,10 | 41,50 | 0,97% | - |
| 10.02.2026 | 40,00 | 41,30 | 39,90 | 41,10 | 2,49% | - |
| 09.02.2026 | 39,80 | 40,30 | 39,50 | 40,10 | -0,50% | - |
| 06.02.2026 | 39,80 | 40,70 | 39,80 | 40,30 | 0,00% | - |
| 05.02.2026 | 43,50 | 43,60 | 39,60 | 40,30 | -7,57% | - |
| 04.02.2026 | 41,80 | 43,90 | 41,60 | 43,60 | 4,81% | - |
| 03.02.2026 | 40,50 | 41,90 | 40,40 | 41,60 | 2,72% | - |
| 02.02.2026 | 39,90 | 40,70 | 39,50 | 40,50 | 0,50% | - |
| 30.01.2026 | 40,80 | 41,00 | 39,90 | 40,30 | -1,47% | - |
| 29.01.2026 | 39,80 | 41,50 | 39,80 | 40,90 | 4,07% | - |
| 28.01.2026 | 39,10 | 39,90 | 38,90 | 39,30 | 1,03% | - |
| 27.01.2026 | 40,20 | 40,60 | 38,90 | 38,90 | -2,99% | - |
| 26.01.2026 | 41,20 | 41,50 | 40,10 | 40,10 | -3,14% | - |
| 23.01.2026 | 40,90 | 41,50 | 40,70 | 41,40 | 1,22% | - |
| 22.01.2026 | 41,40 | 42,10 | 40,70 | 40,90 | -0,97% | - |
| 21.01.2026 | 38,80 | 41,70 | 38,60 | 41,30 | 6,44% | - |
| 20.01.2026 | 39,30 | 39,30 | 38,50 | 38,80 | -1,77% | 48.000,00 |
| 19.01.2026 | 39,40 | 39,90 | 39,10 | 39,50 | -1,00% | - |
| 16.01.2026 | 40,00 | 40,70 | 39,20 | 39,90 | 0,00% | 16.500,00 |
| 15.01.2026 | 40,20 | 40,50 | 39,70 | 39,90 | -1,97% | - |
| 14.01.2026 | 40,40 | 40,90 | 39,30 | 40,70 | 0,49% | 440,00 |
| 13.01.2026 | 40,70 | 41,10 | 40,30 | 40,50 | -0,49% | 15.000,00 |
| 12.01.2026 | 40,00 | 41,10 | 39,80 | 40,70 | 2,52% | - |
| 09.01.2026 | 38,80 | 39,70 | 38,70 | 39,70 | 2,06% | - |
| 08.01.2026 | 37,90 | 38,90 | 37,80 | 38,90 | 2,10% | - |
| 07.01.2026 | 37,80 | 38,10 | 37,10 | 38,10 | 1,33% | - |
| 06.01.2026 | 36,60 | 38,10 | 36,50 | 37,60 | 2,45% | - |
| 05.01.2026 | 34,90 | 37,60 | 34,90 | 36,70 | 6,07% | 2.080,00 |
| 02.01.2026 | 33,80 | 35,10 | 33,80 | 34,60 | 2,37% | - |
| 30.12.2025 | 33,90 | 34,10 | 33,80 | 33,80 | -0,59% | - |
| 29.12.2025 | 34,20 | 34,40 | 33,70 | 34,00 | -0,87% | - |
| 23.12.2025 | 34,60 | 35,00 | 33,90 | 34,30 | -0,87% | - |
| 22.12.2025 | 33,70 | 34,90 | 33,30 | 34,60 | 3,90% | - |
| 18.12.2025 | 33,30 | 33,60 | 32,90 | 33,30 | 0,91% | - |
| 17.12.2025 | 33,30 | 33,50 | 32,50 | 33,00 | 1,23% | - |
| 16.12.2025 | 33,10 | 33,30 | 32,50 | 32,60 | -1,21% | - |
| 15.12.2025 | 33,90 | 34,50 | 32,70 | 33,00 | -0,60% | - |
| 12.12.2025 | 33,30 | 33,60 | 32,90 | 33,20 | 0,61% | - |
| 11.12.2025 | 33,40 | 33,90 | 32,50 | 33,00 | -1,79% | - |
| 10.12.2025 | 33,60 | 33,90 | 33,00 | 33,60 | 0,60% | - |
| 09.12.2025 | 32,60 | 34,00 | 32,40 | 33,40 | 5,03% | - |
| 08.12.2025 | 32,90 | 33,20 | 31,80 | 31,80 | -2,45% | - |
| 05.12.2025 | 32,30 | 32,90 | 31,90 | 32,60 | 2,52% | - |
| 04.12.2025 | 31,80 | 32,90 | 31,20 | 31,80 | 0,00% | - |
| 03.12.2025 | 32,00 | 32,70 | 31,60 | 31,80 | -0,62% | - |
| 02.12.2025 | 31,20 | 32,30 | 30,60 | 32,00 | 2,56% | - |
| 01.12.2025 | 30,40 | 31,90 | 29,90 | 31,20 | 0,97% | 5,00 |
| 28.11.2025 | 29,90 | 31,20 | 29,90 | 30,90 | 1,98% | - |
| 27.11.2025 | 30,00 | 30,30 | 29,90 | 30,30 | 0,00% | - |
| 26.11.2025 | 30,40 | 30,60 | 30,20 | 30,30 | 1,34% | - |
| 25.11.2025 | 29,90 | 30,50 | 29,70 | 29,90 | 0,34% | - |
| 24.11.2025 | 30,60 | 30,70 | 29,50 | 29,80 | -2,30% | 1.000,00 |
| 21.11.2025 | 29,50 | 30,90 | 29,40 | 30,50 | 0,00% | - |
| 20.11.2025 | 30,40 | 30,60 | 30,40 | 30,50 | 0,00% | - |
| 19.11.2025 | 30,70 | 30,90 | 30,30 | 30,50 | 1,67% | - |