29,200€
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 28,40 | 28,80 | 28,40 | 28,80 | -1,37% | 100,00 |
| 24.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 23.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 22.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 21.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 18.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 2,80% | - |
| 17.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 16.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 15.07.2025 | 28,40 | 29,00 | 28,40 | 29,00 | 0,69% | 357,00 |
| 14.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 11.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | - |
| 10.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | - |
| 09.07.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,78% | - |
| 08.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | - |
| 07.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | - |
| 04.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 03.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | - |
| 02.07.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 01.07.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -4,11% | - |
| 30.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 27.06.2025 | 29,60 | 29,80 | 29,60 | 29,80 | 3,47% | 100,00 |
| 26.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 25.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -3,33% | - |
| 24.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -6,83% | - |
| 23.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 1,26% | - |
| 20.06.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | - |
| 19.06.2025 | 32,20 | 32,20 | 32,20 | 32,20 | 2,55% | - |
| 18.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | 3,29% | - |
| 17.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,94% | - |
| 16.06.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 13.06.2025 | 29,40 | 30,40 | 29,40 | 30,40 | 1,33% | 120,00 |
| 12.06.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | - |
| 11.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 10.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 09.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 06.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 05.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 100,00 |
| 04.06.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | - |
| 03.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 02.06.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 30.05.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | - |
| 29.05.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | - |
| 28.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | - |
| 27.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 26.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | - |
| 23.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 22.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 21.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -0,67% | - |
| 20.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 19.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | - |
| 16.05.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | - |
| 15.05.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -3,21% | - |
| 14.05.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 13.05.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 8,45% | - |
| 12.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 09.05.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 08.05.2025 | 28,20 | 29,00 | 28,20 | 29,00 | 3,57% | 34,00 |
| 07.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 06.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -3,45% | - |
| 05.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | - |
| 02.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 2,16% | - |
| 30.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | - |
| 29.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 28.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 25.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 1,49% | - |
| 24.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | - |
| 23.04.2025 | 24,80 | 26,00 | 24,80 | 26,00 | 9,24% | 500,00 |
| 22.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | - |
| 17.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 16.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | - |
| 15.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | - |
| 14.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 11.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -16,67% | - |
| 10.04.2025 | 27,60 | 27,60 | 27,60 | 27,60 | 20,00% | - |
| 09.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -11,54% | - |
| 08.04.2025 | 25,20 | 26,00 | 25,20 | 26,00 | 4,00% | 250,00 |
| 07.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 04.04.2025 | 27,80 | 27,80 | 25,00 | 25,00 | -17,76% | - |
| 03.04.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -3,80% | - |
| 02.04.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -1,86% | - |
| 01.04.2025 | 32,20 | 32,20 | 32,20 | 32,20 | -0,62% | - |
| 31.03.2025 | 32,40 | 32,40 | 32,40 | 32,40 | -2,41% | - |
| 28.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 27.03.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | - |
| 26.03.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,73% | - |
| 25.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | -0,57% | - |
| 24.03.2025 | 34,80 | 34,80 | 34,80 | 34,80 | -1,14% | 10,00 |
| 21.03.2025 | 35,20 | 35,20 | 35,20 | 35,20 | 2,33% | - |
| 20.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | - |
| 19.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | -0,58% | - |
| 18.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 1,17% | - |
| 17.03.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 1,18% | - |
| 14.03.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,60% | - |
| 13.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | - |
| 12.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | - |
| 11.03.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -10,22% | - |
| 10.03.2025 | 38,40 | 38,40 | 36,80 | 37,20 | -3,12% | 180,00 |
| 07.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 06.03.2025 | 38,20 | 38,20 | 38,20 | 38,20 | 1,60% | - |
| 05.03.2025 | 37,60 | 37,60 | 37,60 | 37,60 | -4,57% | - |