Grupo Simec S.A.B. de C.V. (ADRs)
[WKN: 893638 | ISIN: US4004911065]
Aktienkurse
24,800€ 4,20%
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
14.03.2025 23,60 23,60 22,80 22,80 -4,20% -
13.03.2025 23,40 23,80 23,40 23,80 0,85% -
12.03.2025 23,20 23,60 23,20 23,60 7,27% -
11.03.2025 21,80 22,00 21,80 22,00 0,00% -
10.03.2025 24,20 24,20 22,00 22,00 -0,90% -
07.03.2025 23,60 23,60 22,20 22,20 -3,48% -
06.03.2025 24,40 24,40 23,00 23,00 -2,54% -
05.03.2025 23,60 23,80 23,60 23,60 -1,67% -
04.03.2025 23,80 24,00 23,80 24,00 10,09% -
03.03.2025 24,00 24,00 21,80 21,80 -11,38% -
28.02.2025 23,20 24,60 23,20 24,60 6,96% -
27.02.2025 24,80 24,80 23,00 23,00 -3,36% -
26.02.2025 25,00 25,00 23,80 23,80 4,39% -
25.02.2025 25,00 25,00 22,80 22,80 0,88% -
24.02.2025 24,40 24,60 22,60 22,60 -8,13% -
21.02.2025 24,60 24,60 24,60 24,60 -1,60% -
20.02.2025 25,00 25,00 25,00 25,00 0,00% -
19.02.2025 25,00 25,00 25,00 25,00 11,61% -
18.02.2025 24,40 24,40 22,40 22,40 -8,20% -
17.02.2025 24,40 24,40 24,40 24,40 4,27% -
14.02.2025 23,40 23,40 23,40 23,40 4,46% -
13.02.2025 23,40 23,40 22,40 22,40 4,67% -
12.02.2025 23,60 23,60 21,40 21,40 -0,93% -
11.02.2025 23,60 23,80 21,60 21,60 -14,96% 25,00
10.02.2025 25,40 25,40 25,40 25,40 10,43% -
07.02.2025 25,20 25,20 23,00 23,00 -9,45% -
06.02.2025 25,40 25,40 25,40 25,40 11,40% -
05.02.2025 24,80 24,80 22,80 22,80 1,79% -
04.02.2025 21,40 22,40 21,40 22,40 -8,94% -
03.02.2025 24,60 24,60 24,60 24,60 11,82% -
31.01.2025 24,40 24,40 22,00 22,00 -10,57% -
30.01.2025 24,60 24,60 24,60 24,60 2,50% -
29.01.2025 23,80 24,00 23,80 24,00 -4,76% -
28.01.2025 25,20 25,20 25,20 25,20 0,00% -
27.01.2025 25,20 25,20 25,20 25,20 -0,79% -
24.01.2025 25,40 25,40 25,40 25,40 6,72% -
23.01.2025 24,80 24,80 23,80 23,80 -0,83% -
22.01.2025 24,80 24,80 24,00 24,00 0,84% -
21.01.2025 25,20 25,20 23,80 23,80 -6,30% -
20.01.2025 25,40 25,40 25,40 25,40 5,83% -
17.01.2025 26,00 26,00 24,00 24,00 -4,76% -
16.01.2025 25,20 25,20 25,20 25,20 1,61% -
15.01.2025 25,80 25,80 24,80 24,80 2,48% -
14.01.2025 26,20 26,20 24,20 24,20 -8,33% -
13.01.2025 26,40 26,40 26,40 26,40 8,20% -
10.01.2025 26,20 26,20 24,40 24,40 -8,27% -
09.01.2025 26,20 26,60 26,20 26,60 5,56% -
08.01.2025 25,40 25,40 25,20 25,20 0,80% -
07.01.2025 25,40 25,40 25,00 25,00 -3,10% -
06.01.2025 25,80 25,80 25,80 25,80 -0,77% -
03.01.2025 26,00 26,00 26,00 26,00 6,56% -
02.01.2025 26,20 26,20 24,40 24,40 -6,15% -
30.12.2024 26,00 26,00 26,00 26,00 9,24% -
27.12.2024 25,20 25,20 23,80 23,80 -0,83% -
23.12.2024 25,40 25,40 24,00 24,00 0,84% -
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% -