23,400€
5,41%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 24,80 | 24,80 | 23,30 | 23,30 | 4,95% | - |
| 24.04.2025 | 22,80 | 22,80 | 22,20 | 22,20 | 5,71% | - |
| 23.04.2025 | 22,60 | 22,60 | 21,00 | 21,00 | 0,96% | - |
| 22.04.2025 | 23,00 | 23,00 | 20,80 | 20,80 | -6,31% | - |
| 17.04.2025 | 21,60 | 22,20 | 21,60 | 22,20 | 9,90% | - |
| 16.04.2025 | 21,60 | 21,60 | 20,20 | 20,20 | -4,72% | - |
| 15.04.2025 | 21,60 | 21,60 | 21,20 | 21,20 | 4,95% | - |
| 14.04.2025 | 22,20 | 22,20 | 20,20 | 20,20 | -9,82% | - |
| 11.04.2025 | 22,80 | 22,80 | 22,40 | 22,40 | -9,68% | - |
| 10.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 5,08% | - |
| 09.04.2025 | 23,00 | 23,60 | 23,00 | 23,60 | 8,26% | 1,00 |
| 08.04.2025 | 23,20 | 23,20 | 21,80 | 21,80 | -7,63% | - |
| 07.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 8,26% | - |
| 04.04.2025 | 23,00 | 23,00 | 21,80 | 21,80 | -6,84% | - |
| 03.04.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | - |
| 02.04.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -1,68% | - |
| 01.04.2025 | 24,20 | 24,20 | 23,80 | 23,80 | 0,85% | - |
| 31.03.2025 | 24,20 | 24,20 | 23,60 | 23,60 | -1,67% | - |
| 28.03.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 8,11% | - |
| 27.03.2025 | 24,60 | 24,60 | 22,20 | 22,20 | -8,26% | - |
| 26.03.2025 | 24,60 | 24,60 | 24,20 | 24,20 | 0,00% | - |
| 25.03.2025 | 24,60 | 24,60 | 24,20 | 24,20 | -0,82% | - |
| 24.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 21.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 20.03.2025 | 24,60 | 24,60 | 24,00 | 24,00 | 9,09% | - |
| 19.03.2025 | 23,60 | 23,60 | 22,00 | 22,00 | -3,51% | - |
| 18.03.2025 | 24,00 | 24,00 | 22,80 | 22,80 | -5,00% | - |
| 17.03.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
| 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% | - |