25,800€
-15,13%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 28,00 | 28,10 | 24,80 | 25,70 | -15,46% | - |
| 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% | - |
| 04.03.2025 | 39,40 | 39,40 | 39,40 | 39,40 | -6,64% | - |
| 03.03.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 28.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 27.02.2025 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 26.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 25.02.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 24.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -2,76% | - |
| 21.02.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 20.02.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -1,80% | - |
| 19.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 18.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,00% | - |
| 17.02.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 14.02.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 13.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -3,45% | - |
| 12.02.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -3,73% | - |
| 11.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 10.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | 170,00 |
| 07.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | - |
| 06.02.2025 | 50,00 | 50,50 | 50,00 | 50,50 | -3,81% | 40,00 |
| 05.02.2025 | 51,00 | 52,50 | 51,00 | 52,50 | 5,00% | 2,00 |
| 04.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 03.02.2025 | 50,00 | 50,50 | 50,00 | 50,50 | 1,81% | - |
| 31.01.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 1,22% | - |
| 30.01.2025 | 47,80 | 49,00 | 47,80 | 49,00 | 4,70% | 50,00 |
| 29.01.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,50% | - |
| 28.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 27.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 24.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | - |
| 23.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,65% | - |
| 22.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | - |
| 21.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,42% | - |
| 20.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -1,24% | - |
| 17.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | - |
| 16.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 0,00% | - |
| 15.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,56% | - |
| 14.01.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,86% | - |
| 13.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 10.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 09.01.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -4,10% | - |
| 08.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,41% | - |
| 07.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | - |
| 06.01.2025 | 47,60 | 48,60 | 47,60 | 48,60 | 0,83% | 20,00 |
| 03.01.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,42% | - |
| 02.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 3,00% | - |
| 30.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 27.12.2024 | 46,40 | 46,40 | 46,40 | 46,40 | 4,50% | - |
| 23.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | - |
| 20.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | - |
| 19.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 18.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 2,76% | - |
| 17.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | 0,00% | - |
| 16.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | - |
| 13.12.2024 | 43,80 | 44,40 | 43,80 | 44,40 | 0,00% | 50,00 |
| 12.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | - |
| 11.12.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | - |
| 10.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 09.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | - |
| 06.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 05.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 04.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,75% | - |
| 03.12.2024 | 45,80 | 45,80 | 45,80 | 45,80 | 3,15% | - |
| 02.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 29.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 28.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 27.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 26.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | - |
| 25.11.2024 | 43,80 | 44,20 | 43,80 | 44,20 | 2,31% | - |
| 22.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 0,47% | - |
| 21.11.2024 | 42,40 | 43,20 | 42,00 | 43,00 | 2,38% | - |
| 20.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | - |
| 19.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 18.11.2024 | 40,20 | 41,00 | 40,20 | 41,00 | 1,99% | 60,00 |
| 15.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 0,50% | - |
| 14.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | 0,50% | - |
| 13.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | 0,00% | - |
| 12.11.2024 | 39,80 | 39,80 | 39,80 | 39,80 | -1,00% | - |
| 11.11.2024 | 39,40 | 40,20 | 39,40 | 40,20 | 4,15% | 40,00 |