33,800€
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -1,18% | - |
| 30.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 0,00% | - |
| 29.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 3,68% | - |
| 26.09.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -1,81% | - |
| 25.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 24.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 23.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,83% | - |
| 22.09.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | - |
| 19.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,60% | - |
| 18.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 17.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | - |
| 16.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -1,75% | - |
| 15.09.2025 | 33,40 | 34,20 | 33,40 | 34,20 | 1,18% | 150,00 |
| 12.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 11.09.2025 | 33,10 | 34,20 | 32,80 | 34,00 | 3,03% | - |
| 10.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 09.09.2025 | 33,30 | 33,40 | 33,00 | 33,40 | 5,03% | - |
| 05.09.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 5,30% | - |
| 04.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 03.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 02.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | - |
| 01.09.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -0,66% | - |
| 29.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 28.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 27.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | - |
| 26.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | - |
| 25.08.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 5,52% | - |
| 22.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | - |
| 21.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 20.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | - |
| 19.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 18.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 15.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | - |
| 14.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 4,32% | - |
| 13.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 12.08.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 11.08.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 08.08.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | - |
| 07.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 06.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 05.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | - |
| 04.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -1,38% | - |
| 01.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | - |
| 31.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,05% | - |
| 30.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 29.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | - |
| 28.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | - |
| 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% | - |