50,590€
-1,11%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 51,43 | 51,51 | 50,17 | 50,39 | -1,89% | - |
| 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% | - |
| 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% | - |