54,310€
2,36%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2026 | 53,60 | 53,60 | 53,60 | 53,60 | 1,02% | - |
| 10.09.2026 | 53,06 | 53,06 | 53,06 | 53,06 | 3,23% | - |
| 09.09.2026 | 51,40 | 51,40 | 51,40 | 51,40 | 1,62% | - |
| 08.09.2026 | 50,10 | 50,58 | 50,10 | 50,58 | 1,12% | 307,00 |
| 07.09.2026 | 50,02 | 50,02 | 50,02 | 50,02 | -1,92% | - |
| 04.09.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,35% | - |
| 03.09.2026 | 51,70 | 51,70 | 51,70 | 51,70 | 0,74% | - |
| 02.09.2026 | 51,32 | 51,32 | 51,32 | 51,32 | 2,11% | - |
| 01.09.2026 | 50,26 | 50,26 | 50,26 | 50,26 | 1,95% | - |
| 31.08.2026 | 49,30 | 49,30 | 49,30 | 49,30 | -0,62% | - |
| 28.08.2026 | 49,61 | 49,61 | 49,61 | 49,61 | 2,63% | - |
| 27.08.2026 | 48,34 | 48,34 | 48,34 | 48,34 | -0,12% | - |
| 26.08.2026 | 48,40 | 48,40 | 48,40 | 48,40 | -3,47% | - |
| 25.08.2026 | 50,14 | 50,14 | 50,14 | 50,14 | -1,49% | - |
| 24.08.2026 | 50,90 | 50,90 | 50,90 | 50,90 | 2,04% | - |
| 21.08.2026 | 49,88 | 49,88 | 49,88 | 49,88 | 3,94% | - |
| 20.08.2026 | 47,99 | 47,99 | 47,99 | 47,99 | -2,44% | - |
| 19.08.2026 | 49,19 | 49,19 | 49,19 | 49,19 | 0,47% | - |
| 18.08.2026 | 48,96 | 48,96 | 48,96 | 48,96 | 1,53% | - |
| 17.08.2026 | 48,22 | 48,22 | 48,22 | 48,22 | 3,57% | - |
| 14.08.2026 | 46,56 | 46,56 | 46,56 | 46,56 | 0,71% | - |
| 13.08.2026 | 46,23 | 46,23 | 46,23 | 46,23 | -0,62% | - |
| 12.08.2026 | 46,52 | 46,52 | 46,52 | 46,52 | -1,79% | - |
| 11.08.2026 | 47,37 | 47,37 | 47,37 | 47,37 | 4,00% | - |
| 10.08.2026 | 45,55 | 45,55 | 45,55 | 45,55 | -2,44% | - |
| 07.08.2026 | 46,69 | 46,69 | 46,69 | 46,69 | 4,80% | - |
| 06.08.2026 | 44,55 | 44,55 | 44,55 | 44,55 | -3,19% | - |
| 05.08.2026 | 46,02 | 46,02 | 46,02 | 46,02 | 0,94% | - |
| 04.08.2026 | 47,70 | 47,70 | 45,59 | 45,59 | -4,68% | - |
| 03.08.2026 | 47,83 | 47,83 | 47,83 | 47,83 | 0,46% | - |
| 31.07.2026 | 47,61 | 47,61 | 47,61 | 47,61 | 0,78% | - |
| 30.07.2026 | 47,24 | 47,24 | 47,24 | 47,24 | 1,90% | - |
| 29.07.2026 | 46,36 | 46,36 | 46,36 | 46,36 | -1,88% | - |
| 28.07.2026 | 47,25 | 47,25 | 47,25 | 47,25 | -3,08% | - |
| 27.07.2026 | 48,75 | 48,75 | 48,75 | 48,75 | -3,39% | - |
| 24.07.2026 | 50,46 | 50,46 | 50,46 | 50,46 | 3,06% | - |
| 23.07.2026 | 48,96 | 48,96 | 48,96 | 48,96 | 2,36% | - |
| 22.07.2026 | 47,83 | 47,83 | 47,83 | 47,83 | 0,69% | - |
| 21.07.2026 | 47,50 | 47,50 | 47,50 | 47,50 | 0,23% | - |
| 20.07.2026 | 47,39 | 47,39 | 47,39 | 47,39 | 2,91% | - |
| 17.07.2026 | 46,05 | 46,05 | 46,05 | 46,05 | -1,83% | - |
| 16.07.2026 | 46,91 | 46,91 | 46,91 | 46,91 | 0,21% | - |
| 15.07.2026 | 46,81 | 46,81 | 46,81 | 46,81 | 5,45% | - |
| 14.07.2026 | 44,39 | 44,39 | 44,39 | 44,39 | 4,89% | - |
| 13.07.2026 | 42,32 | 42,32 | 42,32 | 42,32 | 1,27% | - |
| 10.07.2026 | 41,79 | 41,79 | 41,79 | 41,79 | -1,60% | - |
| 09.07.2026 | 42,50 | 42,50 | 42,47 | 42,47 | 6,57% | 57,00 |
| 08.07.2026 | 39,85 | 39,85 | 39,85 | 39,85 | 5,09% | - |
| 07.07.2026 | 37,92 | 37,92 | 37,92 | 37,92 | -5,29% | - |
| 06.07.2026 | 40,04 | 40,04 | 40,04 | 40,04 | 1,78% | - |
| 03.07.2026 | 39,34 | 39,34 | 39,34 | 39,34 | -0,35% | - |
| 02.07.2026 | 39,48 | 39,48 | 39,48 | 39,48 | -1,32% | - |
| 01.07.2026 | 40,01 | 40,01 | 40,01 | 40,01 | -5,53% | - |
| 30.06.2026 | 42,35 | 42,35 | 42,35 | 42,35 | 0,38% | - |
| 29.06.2026 | 41,94 | 42,19 | 41,94 | 42,19 | -0,17% | 220,00 |
| 26.06.2026 | 42,26 | 42,26 | 42,26 | 42,26 | 0,86% | - |
| 25.06.2026 | 41,90 | 41,90 | 41,90 | 41,90 | -6,05% | - |
| 24.06.2026 | 44,60 | 44,60 | 44,60 | 44,60 | -2,34% | - |
| 23.06.2026 | 45,67 | 45,67 | 45,67 | 45,67 | -1,53% | - |
| 22.06.2026 | 46,38 | 46,38 | 46,38 | 46,38 | 0,91% | - |
| 19.06.2026 | 45,96 | 45,96 | 45,96 | 45,96 | -3,32% | - |
| 18.06.2026 | 47,54 | 47,54 | 47,54 | 47,54 | -0,19% | - |
| 17.06.2026 | 47,63 | 47,63 | 47,63 | 47,63 | -0,94% | - |
| 16.06.2026 | 48,08 | 48,08 | 48,08 | 48,08 | -3,34% | - |
| 15.06.2026 | 51,02 | 51,02 | 49,74 | 49,74 | -1,27% | 40,00 |
| 12.06.2026 | 50,38 | 50,38 | 50,38 | 50,38 | 0,00% | - |
| 11.06.2026 | 50,38 | 50,38 | 50,38 | 50,38 | 2,05% | - |
| 10.06.2026 | 49,37 | 49,37 | 49,37 | 49,37 | -1,50% | - |
| 09.06.2026 | 50,12 | 50,12 | 50,12 | 50,12 | 1,23% | - |
| 08.06.2026 | 49,51 | 49,51 | 49,51 | 49,51 | -4,31% | - |
| 05.06.2026 | 51,74 | 51,74 | 51,74 | 51,74 | -2,93% | - |
| 04.06.2026 | 53,30 | 53,30 | 53,30 | 53,30 | 0,91% | - |
| 03.06.2026 | 52,82 | 52,82 | 52,82 | 52,82 | 1,50% | - |
| 02.06.2026 | 52,04 | 52,04 | 52,04 | 52,04 | 3,71% | - |
| 01.06.2026 | 50,18 | 50,18 | 50,18 | 50,18 | -1,38% | - |
| 29.05.2026 | 50,88 | 50,88 | 50,88 | 50,88 | 0,95% | - |
| 28.05.2026 | 50,40 | 50,40 | 50,40 | 50,40 | -1,52% | - |
| 27.05.2026 | 51,18 | 51,18 | 51,18 | 51,18 | 0,99% | - |
| 26.05.2026 | 50,68 | 50,68 | 50,68 | 50,68 | -1,48% | - |
| 25.05.2026 | 51,44 | 51,44 | 51,44 | 51,44 | 1,22% | - |
| 22.05.2026 | 50,82 | 50,82 | 50,82 | 50,82 | -1,32% | - |
| 21.05.2026 | 51,50 | 51,50 | 51,50 | 51,50 | -2,79% | - |
| 20.05.2026 | 52,98 | 52,98 | 52,98 | 52,98 | 0,72% | - |
| 19.05.2026 | 52,60 | 52,60 | 52,60 | 52,60 | -2,70% | - |
| 18.05.2026 | 54,06 | 54,06 | 54,06 | 54,06 | 1,69% | - |
| 15.05.2026 | 53,16 | 53,16 | 53,16 | 53,16 | -1,08% | - |
| 14.05.2026 | 53,74 | 53,74 | 53,74 | 53,74 | -0,81% | - |
| 13.05.2026 | 54,18 | 54,18 | 54,18 | 54,18 | 1,77% | - |
| 12.05.2026 | 53,24 | 53,24 | 53,24 | 53,24 | 5,01% | - |
| 11.05.2026 | 50,70 | 50,70 | 50,70 | 50,70 | -2,05% | - |
| 08.05.2026 | 51,76 | 51,76 | 51,76 | 51,76 | -1,56% | - |
| 07.05.2026 | 52,58 | 52,58 | 52,58 | 52,58 | -1,05% | - |
| 06.05.2026 | 55,60 | 55,60 | 53,14 | 53,14 | -3,31% | - |
| 05.05.2026 | 54,96 | 54,96 | 54,96 | 54,96 | 1,33% | - |
| 04.05.2026 | 54,24 | 54,24 | 54,24 | 54,24 | 0,89% | - |
| 30.04.2026 | 53,76 | 53,76 | 53,76 | 53,76 | 5,16% | - |
| 29.04.2026 | 51,12 | 51,12 | 51,12 | 51,12 | -2,48% | - |
| 28.04.2026 | 51,32 | 52,42 | 51,32 | 52,42 | 2,74% | 40,00 |
| 27.04.2026 | 50,36 | 51,02 | 50,36 | 51,02 | -2,07% | 40,00 |
| 24.04.2026 | 51,12 | 52,10 | 51,12 | 52,10 | 2,52% | 602,00 |