44,400€
0,91%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 44,00 | 46,20 | 43,70 | 44,90 | 1,35% | - |
| 18.04.2024 | 43,80 | 44,80 | 43,80 | 44,30 | 0,91% | - |
| 17.04.2024 | 44,60 | 45,40 | 43,80 | 43,90 | -1,79% | - |
| 16.04.2024 | 44,60 | 45,20 | 44,00 | 44,70 | 0,00% | - |
| 15.04.2024 | 45,40 | 45,60 | 44,20 | 44,70 | -0,89% | - |
| 12.04.2024 | 45,50 | 47,00 | 44,80 | 45,10 | -1,10% | - |
| 11.04.2024 | 46,80 | 47,30 | 45,20 | 45,60 | -2,77% | - |
| 10.04.2024 | 46,40 | 47,20 | 45,20 | 46,90 | 1,08% | - |
| 09.04.2024 | 46,00 | 46,70 | 45,80 | 46,40 | 1,09% | - |
| 08.04.2024 | 47,20 | 48,20 | 45,60 | 45,90 | -2,96% | - |
| 05.04.2024 | 46,00 | 47,40 | 45,20 | 47,30 | 3,50% | - |
| 04.04.2024 | 44,80 | 46,00 | 44,60 | 45,70 | 1,78% | - |
| 03.04.2024 | 42,60 | 45,20 | 42,40 | 44,90 | 5,15% | - |
| 02.04.2024 | 41,60 | 43,00 | 41,20 | 42,70 | 3,21% | - |
| 28.03.2024 | 41,57 | 41,92 | 40,97 | 41,37 | 0,53% | - |
| 27.03.2024 | 41,14 | 41,87 | 40,68 | 41,15 | 0,56% | - |
| 26.03.2024 | 40,67 | 41,09 | 40,62 | 40,92 | 0,61% | - |
| 25.03.2024 | 40,94 | 41,35 | 40,49 | 40,67 | -0,39% | - |
| 22.03.2024 | 40,98 | 41,25 | 40,79 | 40,83 | -0,05% | - |
| 21.03.2024 | 41,14 | 41,56 | 40,59 | 40,85 | -0,51% | - |
| 20.03.2024 | 40,61 | 41,17 | 40,48 | 41,06 | 3,82% | - |
| 19.03.2024 | 39,81 | 40,91 | 39,25 | 39,55 | -1,10% | - |
| 18.03.2024 | 39,56 | 40,02 | 39,35 | 39,99 | 1,24% | - |
| 15.03.2024 | 39,26 | 39,84 | 39,05 | 39,50 | 0,51% | - |
| 14.03.2024 | 39,32 | 39,57 | 38,77 | 39,30 | 0,87% | - |
| 13.03.2024 | 38,73 | 39,72 | 38,38 | 38,96 | -0,26% | - |
| 12.03.2024 | 38,76 | 42,01 | 38,36 | 39,06 | 0,77% | - |
| 11.03.2024 | 38,00 | 38,97 | 37,91 | 38,76 | 1,89% | - |
| 08.03.2024 | 38,78 | 39,24 | 37,92 | 38,04 | -1,86% | - |
| 07.03.2024 | 38,75 | 39,44 | 38,50 | 38,76 | -0,15% | - |
| 06.03.2024 | 38,73 | 39,52 | 38,52 | 38,82 | 0,00% | - |
| 05.03.2024 | 39,86 | 39,94 | 38,74 | 38,82 | -2,85% | - |
| 04.03.2024 | 40,75 | 41,16 | 39,92 | 39,96 | -2,18% | - |
| 01.03.2024 | 41,54 | 42,11 | 40,75 | 40,85 | -1,68% | - |
| 29.02.2024 | 41,60 | 42,42 | 40,99 | 41,55 | -0,05% | 600,00 |
| 28.02.2024 | 40,90 | 41,65 | 40,57 | 41,57 | 1,66% | - |
| 27.02.2024 | 41,06 | 41,65 | 40,71 | 40,89 | -0,58% | - |
| 26.02.2024 | 40,97 | 41,13 | 40,49 | 41,13 | 0,24% | - |
| 23.02.2024 | 40,75 | 41,31 | 40,33 | 41,03 | 0,79% | - |
| 22.02.2024 | 40,52 | 40,93 | 40,42 | 40,71 | 0,69% | - |
| 21.02.2024 | 38,84 | 40,57 | 38,42 | 40,43 | 4,15% | - |
| 20.02.2024 | 43,60 | 43,62 | 38,82 | 38,82 | -10,86% | - |
| 19.02.2024 | 43,68 | 43,71 | 43,54 | 43,55 | -0,30% | - |
| 16.02.2024 | 43,40 | 43,90 | 42,79 | 43,68 | 0,69% | 60,00 |
| 15.02.2024 | 42,14 | 43,42 | 42,00 | 43,38 | 3,26% | - |
| 14.02.2024 | 41,69 | 42,55 | 41,69 | 42,01 | 1,11% | - |
| 13.02.2024 | 43,25 | 43,26 | 41,33 | 41,55 | -3,95% | - |
| 12.02.2024 | 42,60 | 43,60 | 42,55 | 43,26 | 1,45% | - |
| 09.02.2024 | 42,63 | 42,84 | 42,23 | 42,64 | 0,12% | - |
| 08.02.2024 | 41,69 | 43,70 | 41,57 | 42,59 | 2,21% | 3.050,00 |
| 07.02.2024 | 41,45 | 41,89 | 41,09 | 41,67 | 0,68% | - |
| 06.02.2024 | 41,40 | 42,09 | 41,35 | 41,39 | -0,05% | - |
| 05.02.2024 | 42,70 | 42,82 | 41,17 | 41,41 | -1,69% | - |
| 02.02.2024 | 42,30 | 43,30 | 41,72 | 42,12 | -0,31% | - |
| 01.02.2024 | 43,49 | 43,77 | 41,86 | 42,25 | 2,62% | - |
| 31.01.2024 | 42,04 | 42,33 | 40,63 | 41,17 | -1,81% | - |
| 30.01.2024 | 41,96 | 42,23 | 41,54 | 41,93 | -0,05% | - |
| 29.01.2024 | 41,98 | 42,22 | 41,45 | 41,95 | -0,24% | - |
| 26.01.2024 | 42,28 | 42,59 | 41,83 | 42,05 | -0,85% | - |
| 25.01.2024 | 41,66 | 42,51 | 41,44 | 42,41 | 2,02% | - |
| 24.01.2024 | 42,02 | 42,29 | 41,53 | 41,57 | -1,24% | - |
| 23.01.2024 | 40,63 | 42,17 | 40,63 | 42,09 | 3,14% | - |
| 22.01.2024 | 40,37 | 41,03 | 40,06 | 40,81 | 1,19% | - |
| 19.01.2024 | 39,97 | 40,53 | 39,84 | 40,33 | 0,85% | - |
| 18.01.2024 | 39,83 | 40,29 | 39,46 | 39,99 | 0,18% | - |
| 17.01.2024 | 40,79 | 40,79 | 39,90 | 39,92 | -2,32% | - |
| 16.01.2024 | 41,53 | 41,96 | 40,73 | 40,87 | -1,59% | - |
| 15.01.2024 | 41,58 | 41,58 | 41,04 | 41,53 | 0,00% | - |
| 12.01.2024 | 41,14 | 41,96 | 40,95 | 41,53 | 0,87% | - |
| 11.01.2024 | 40,99 | 41,39 | 40,59 | 41,17 | 0,59% | - |
| 10.01.2024 | 41,46 | 41,49 | 40,55 | 40,93 | -1,44% | - |
| 09.01.2024 | 41,80 | 42,01 | 41,23 | 41,53 | -0,86% | - |
| 08.01.2024 | 42,38 | 42,88 | 41,23 | 41,89 | -1,69% | - |
| 05.01.2024 | 41,73 | 42,76 | 41,33 | 42,61 | 2,16% | - |
| 04.01.2024 | 42,35 | 42,51 | 41,39 | 41,71 | -1,56% | - |
| 03.01.2024 | 43,06 | 43,15 | 42,31 | 42,37 | -1,88% | - |
| 02.01.2024 | 43,21 | 43,54 | 42,76 | 43,18 | -0,44% | - |
| 29.12.2023 | 43,39 | 43,48 | 43,31 | 43,37 | 0,02% | - |
| 28.12.2023 | 43,70 | 43,88 | 43,10 | 43,36 | -0,69% | - |
| 27.12.2023 | 44,23 | 44,30 | 43,36 | 43,66 | -1,58% | - |
| 22.12.2023 | 43,59 | 44,38 | 43,44 | 44,36 | 1,60% | - |
| 21.12.2023 | 44,03 | 44,13 | 43,54 | 43,66 | -0,23% | - |
| 20.12.2023 | 44,19 | 44,42 | 43,60 | 43,76 | -0,82% | - |
| 19.12.2023 | 43,00 | 44,22 | 42,93 | 44,12 | 2,89% | - |
| 18.12.2023 | 42,36 | 43,68 | 42,19 | 42,88 | 1,35% | - |
| 15.12.2023 | 41,48 | 42,37 | 41,30 | 42,31 | 2,12% | - |
| 14.12.2023 | 40,57 | 42,11 | 40,29 | 41,43 | 2,42% | - |
| 13.12.2023 | 39,67 | 40,55 | 39,36 | 40,45 | 2,04% | - |
| 12.12.2023 | 40,33 | 40,50 | 39,32 | 39,64 | -1,81% | - |
| 11.12.2023 | 39,69 | 40,39 | 39,53 | 40,37 | 1,74% | - |
| 08.12.2023 | 39,05 | 40,03 | 38,98 | 39,68 | 1,80% | - |
| 07.12.2023 | 39,15 | 39,59 | 38,80 | 38,98 | -0,56% | - |
| 06.12.2023 | 39,26 | 39,90 | 39,08 | 39,20 | -0,36% | - |
| 05.12.2023 | 39,85 | 39,99 | 39,22 | 39,34 | -1,50% | - |
| 04.12.2023 | 39,65 | 40,25 | 39,58 | 39,94 | 0,66% | - |
| 01.12.2023 | 39,17 | 39,92 | 39,02 | 39,68 | 1,17% | - |
| 30.11.2023 | 38,90 | 39,56 | 38,76 | 39,22 | 1,19% | - |
| 29.11.2023 | 38,12 | 39,12 | 38,12 | 38,76 | 1,79% | - |
| 28.11.2023 | 38,18 | 38,46 | 37,66 | 38,08 | -0,21% | - |
| 27.11.2023 | 38,90 | 39,01 | 38,05 | 38,16 | -2,23% | - |