51,070€
-2,87%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 26.01.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 1,48% | - |
| 23.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -1,46% | - |
| 22.01.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 6,74% | - |
| 21.01.2026 | 38,60 | 38,60 | 38,60 | 38,60 | -1,03% | - |
| 20.01.2026 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |
| 19.01.2026 | 39,20 | 39,20 | 39,20 | 39,20 | -1,51% | - |
| 16.01.2026 | 39,80 | 39,80 | 39,80 | 39,80 | -0,50% | - |
| 15.01.2026 | 40,00 | 40,00 | 40,00 | 40,00 | -0,50% | - |
| 14.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -0,50% | - |
| 13.01.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 2,02% | - |
| 12.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | 0,51% | - |
| 09.01.2026 | 38,60 | 39,40 | 38,60 | 39,40 | 4,23% | 32,00 |
| 08.01.2026 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 07.01.2026 | 37,60 | 37,60 | 37,60 | 37,60 | 3,30% | - |
| 06.01.2026 | 36,40 | 36,40 | 36,40 | 36,40 | 5,20% | - |
| 05.01.2026 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | - |
| 02.01.2026 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | - |
| 30.12.2025 | 33,80 | 33,80 | 33,80 | 33,80 | -0,59% | - |
| 29.12.2025 | 34,00 | 34,00 | 34,00 | 34,00 | -1,16% | - |
| 23.12.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 2,99% | - |
| 22.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | - |
| 19.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 18.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 17.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | - |
| 16.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -0,60% | - |
| 15.12.2025 | 33,40 | 34,00 | 33,20 | 33,20 | 0,61% | 180,00 |
| 12.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | -1,20% | - |
| 11.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | - |
| 10.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,07% | - |