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% | - |