25,500€
7,14%
Echtzeit-Aktienkurs Grupo Simec S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Simec S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 25,50 | 25,50 | 25,40 | 25,40 | 6,72% | - |
| 20.12.2024 | 25,40 | 25,40 | 23,80 | 23,80 | -1,65% | - |
| 19.12.2024 | 25,80 | 25,80 | 24,20 | 24,20 | -3,20% | - |
| 18.12.2024 | 25,60 | 25,60 | 25,00 | 25,00 | 0,81% | - |
| 17.12.2024 | 25,60 | 25,60 | 24,80 | 24,80 | -0,80% | - |
| 16.12.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 13.12.2024 | 26,20 | 26,20 | 24,60 | 24,60 | -6,11% | - |
| 12.12.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 9,17% | - |
| 11.12.2024 | 26,20 | 26,20 | 24,00 | 24,00 | -1,64% | - |
| 10.12.2024 | 24,80 | 24,80 | 24,40 | 24,40 | -0,81% | - |
| 09.12.2024 | 24,80 | 24,80 | 24,60 | 24,60 | -3,15% | - |
| 06.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 7,63% | - |
| 05.12.2024 | 25,40 | 25,40 | 23,60 | 23,60 | 0,00% | - |
| 04.12.2024 | 25,40 | 25,40 | 23,60 | 23,60 | -7,09% | - |
| 03.12.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 7,63% | - |
| 02.12.2024 | 25,40 | 25,40 | 23,60 | 23,60 | 0,00% | - |
| 29.11.2024 | 24,20 | 24,20 | 23,60 | 23,60 | -5,60% | - |
| 28.11.2024 | 24,40 | 25,00 | 24,40 | 25,00 | 5,93% | - |
| 27.11.2024 | 24,40 | 24,40 | 23,60 | 23,60 | -0,84% | - |
| 26.11.2024 | 24,40 | 24,40 | 23,80 | 23,80 | -3,25% | - |
| 25.11.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 22.11.2024 | 25,80 | 25,80 | 24,40 | 24,40 | -2,01% | - |
| 21.11.2024 | 26,10 | 26,20 | 24,80 | 24,90 | 3,75% | - |
| 20.11.2024 | 25,80 | 25,80 | 24,00 | 24,00 | 2,56% | - |
| 19.11.2024 | 25,40 | 25,40 | 23,40 | 23,40 | -7,87% | - |
| 18.11.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 7,63% | - |
| 15.11.2024 | 25,40 | 25,40 | 23,60 | 23,60 | 0,00% | - |
| 14.11.2024 | 25,40 | 25,40 | 23,60 | 23,60 | 0,00% | - |
| 13.11.2024 | 24,80 | 24,80 | 23,60 | 23,60 | 0,85% | - |
| 12.11.2024 | 24,80 | 24,80 | 23,40 | 23,40 | -10,00% | - |
| 11.11.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 08.11.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 07.11.2024 | 24,80 | 25,80 | 24,80 | 25,80 | 4,03% | - |
| 06.11.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 05.11.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,84% | - |
| 04.11.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 3,48% | - |
| 01.11.2024 | 23,80 | 23,80 | 23,00 | 23,00 | 0,88% | - |
| 31.10.2024 | 23,80 | 23,80 | 22,80 | 22,80 | -0,87% | - |
| 30.10.2024 | 23,40 | 23,40 | 23,00 | 23,00 | -1,71% | - |
| 29.10.2024 | 25,60 | 25,60 | 23,40 | 23,40 | -5,65% | - |
| 28.10.2024 | 27,20 | 27,20 | 24,80 | 24,80 | -0,80% | - |
| 25.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 24.10.2024 | 25,80 | 25,80 | 24,80 | 24,80 | -0,80% | - |
| 23.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 22.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 21.10.2024 | 25,00 | 25,00 | 24,80 | 24,80 | -0,80% | - |
| 18.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 17.10.2024 | 25,40 | 25,40 | 24,80 | 24,80 | 0,00% | - |
| 16.10.2024 | 26,40 | 26,40 | 24,80 | 24,80 | 0,00% | - |
| 15.10.2024 | 25,40 | 25,40 | 24,80 | 24,80 | -3,13% | - |
| 14.10.2024 | 25,20 | 25,60 | 25,20 | 25,60 | 1,59% | - |
| 11.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 10.10.2024 | 25,20 | 25,20 | 24,60 | 24,60 | 0,00% | - |
| 09.10.2024 | 25,20 | 26,20 | 24,60 | 24,60 | 0,00% | 1,00 |
| 08.10.2024 | 25,20 | 25,20 | 24,60 | 24,60 | 0,00% | - |
| 07.10.2024 | 25,20 | 25,20 | 24,60 | 24,60 | -1,60% | - |
| 04.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 03.10.2024 | 25,00 | 25,00 | 24,40 | 24,40 | 0,00% | - |
| 02.10.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -1,61% | - |
| 01.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 30.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 27.09.2024 | 25,40 | 25,40 | 24,00 | 24,00 | 0,00% | - |
| 26.09.2024 | 25,40 | 25,40 | 24,00 | 24,00 | -0,83% | - |
| 25.09.2024 | 25,40 | 25,40 | 24,20 | 24,20 | 0,83% | - |
| 24.09.2024 | 25,60 | 25,60 | 24,00 | 24,00 | -6,25% | - |
| 23.09.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | - |
| 20.09.2024 | 25,60 | 25,60 | 25,00 | 25,00 | 0,81% | - |
| 19.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 18.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 17.09.2024 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | - |
| 16.09.2024 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | - |
| 13.09.2024 | 25,00 | 25,00 | 24,20 | 24,20 | -3,20% | - |
| 12.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | - |
| 11.09.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | - |
| 10.09.2024 | 25,00 | 25,00 | 24,40 | 24,40 | -2,40% | - |
| 09.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 06.09.2024 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 05.09.2024 | 24,80 | 24,80 | 24,20 | 24,20 | 0,00% | - |
| 04.09.2024 | 24,80 | 24,80 | 24,20 | 24,20 | -1,63% | - |
| 03.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 02.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 30.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 29.08.2024 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | - |
| 28.08.2024 | 24,80 | 24,80 | 24,20 | 24,20 | 0,83% | - |
| 27.08.2024 | 25,00 | 25,00 | 24,00 | 24,00 | -4,00% | - |
| 26.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 23.08.2024 | 25,80 | 25,80 | 24,00 | 24,00 | -0,83% | - |
| 22.08.2024 | 25,80 | 25,80 | 24,20 | 24,20 | 0,00% | - |
| 21.08.2024 | 25,80 | 25,80 | 24,20 | 24,20 | 0,00% | - |
| 20.08.2024 | 26,00 | 26,00 | 24,20 | 24,20 | -4,72% | - |
| 19.08.2024 | 26,80 | 26,80 | 25,40 | 25,40 | 4,96% | - |
| 16.08.2024 | 26,20 | 26,20 | 24,20 | 24,20 | -7,63% | - |
| 15.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 14.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 13.08.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 8,26% | 3,00 |
| 12.08.2024 | 26,60 | 26,60 | 24,20 | 24,20 | 0,00% | - |
| 09.08.2024 | 26,00 | 26,00 | 24,20 | 24,20 | -6,92% | - |
| 08.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 10,17% | - |
| 07.08.2024 | 26,00 | 26,00 | 23,60 | 23,60 | -4,84% | - |
| 06.08.2024 | 25,40 | 25,40 | 24,80 | 24,80 | -0,80% | - |