46,375€
-2,63%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.04.2026 | 50,82 | 50,82 | 50,82 | 50,82 | 3,06% | - |
| 22.04.2026 | 49,31 | 49,31 | 49,31 | 49,31 | 5,79% | - |
| 21.04.2026 | 46,61 | 46,61 | 46,61 | 46,61 | 2,30% | - |
| 20.04.2026 | 45,56 | 45,56 | 45,56 | 45,56 | -7,10% | - |
| 17.04.2026 | 49,04 | 49,04 | 49,04 | 49,04 | 1,70% | - |
| 16.04.2026 | 48,22 | 48,22 | 48,22 | 48,22 | 1,20% | - |
| 15.04.2026 | 47,65 | 47,65 | 47,65 | 47,65 | -2,32% | - |
| 14.04.2026 | 50,14 | 50,14 | 48,78 | 48,78 | -2,98% | - |
| 13.04.2026 | 50,28 | 50,28 | 50,28 | 50,28 | 2,80% | - |
| 10.04.2026 | 48,91 | 48,91 | 48,91 | 48,91 | -5,98% | - |
| 09.04.2026 | 52,02 | 52,02 | 52,02 | 52,02 | 7,97% | - |
| 08.04.2026 | 51,72 | 51,72 | 48,18 | 48,18 | -8,68% | - |
| 07.04.2026 | 52,76 | 52,76 | 52,76 | 52,76 | 3,45% | - |
| 02.04.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 01.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -9,09% | - |
| 31.03.2026 | 53,50 | 55,00 | 53,50 | 55,00 | -0,90% | 25,00 |
| 30.03.2026 | 55,50 | 55,50 | 55,50 | 55,50 | 7,77% | - |
| 27.03.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 3,00% | - |
| 26.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 25.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 7,76% | - |
| 24.03.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 23.03.2026 | 48,00 | 48,00 | 47,00 | 47,00 | -2,89% | 21,00 |
| 20.03.2026 | 48,20 | 48,40 | 48,20 | 48,40 | 6,61% | - |
| 19.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 0,89% | - |
| 18.03.2026 | 43,60 | 45,00 | 43,60 | 45,00 | 4,65% | 306,00 |
| 17.03.2026 | 43,00 | 43,00 | 43,00 | 43,00 | -5,70% | - |
| 16.03.2026 | 45,60 | 45,60 | 45,60 | 45,60 | -9,70% | - |
| 13.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 7,45% | - |
| 12.03.2026 | 46,00 | 47,00 | 46,00 | 47,00 | 4,44% | 60,00 |
| 11.03.2026 | 43,00 | 45,00 | 43,00 | 45,00 | 0,45% | 150,00 |
| 10.03.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 09.03.2026 | 43,00 | 45,00 | 43,00 | 45,00 | -1,32% | - |
| 06.03.2026 | 46,00 | 47,20 | 45,60 | 45,60 | 0,44% | 32,00 |
| 05.03.2026 | 45,40 | 45,40 | 45,40 | 45,40 | 3,65% | - |
| 04.03.2026 | 43,80 | 43,80 | 43,80 | 43,80 | -4,78% | - |
| 03.03.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 5,02% | 120,00 |
| 02.03.2026 | 45,40 | 45,40 | 43,80 | 43,80 | 7,88% | - |
| 27.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 0,00% | - |
| 26.02.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,98% | - |
| 25.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | -0,49% | - |
| 24.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,00% | - |
| 23.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | -1,44% | - |
| 20.02.2026 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 19.02.2026 | 41,40 | 41,40 | 41,40 | 41,40 | 2,99% | - |
| 18.02.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,95% | - |
| 17.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 16.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 13.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | -2,88% | - |
| 12.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 1,46% | - |
| 11.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | - |
| 10.02.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 0,51% | - |
| 09.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,00% | - |
| 06.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -8,33% | - |
| 05.02.2026 | 43,20 | 43,20 | 43,20 | 43,20 | 3,85% | - |
| 04.02.2026 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | - |
| 03.02.2026 | 40,20 | 41,20 | 40,20 | 41,20 | 4,04% | 100,00 |
| 02.02.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | - |
| 30.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | 2,01% | - |
| 29.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | 2,05% | - |
| 28.01.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -2,50% | - |
| 27.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -2,91% | - |