24,700€
-1,20%
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 |
|---|---|---|---|---|---|---|
| 18.11.2025 | 24,80 | 24,80 | 23,20 | 23,20 | -7,20% | - |
| 17.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 14.11.2025 | 23,20 | 24,00 | 23,20 | 24,00 | 9,09% | - |
| 13.11.2025 | 23,40 | 23,40 | 22,00 | 22,00 | -2,65% | - |
| 12.11.2025 | 24,40 | 24,40 | 22,60 | 22,60 | 0,00% | - |
| 11.11.2025 | 24,40 | 24,40 | 22,60 | 22,60 | -0,88% | - |
| 10.11.2025 | 24,60 | 24,60 | 22,80 | 22,80 | 1,79% | - |
| 07.11.2025 | 24,20 | 24,20 | 22,40 | 22,40 | -1,75% | - |
| 06.11.2025 | 23,80 | 23,80 | 22,80 | 22,80 | -4,20% | - |
| 05.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 04.11.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 5,31% | - |
| 03.11.2025 | 23,80 | 23,80 | 22,60 | 22,60 | 1,80% | - |
| 31.10.2025 | 23,00 | 23,00 | 22,20 | 22,20 | 2,78% | - |
| 30.10.2025 | 22,80 | 22,80 | 21,60 | 21,60 | -6,90% | - |
| 29.10.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 8,41% | - |
| 28.10.2025 | 23,00 | 23,00 | 21,40 | 21,40 | -7,76% | - |
| 27.10.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 8,41% | - |
| 24.10.2025 | 22,40 | 22,40 | 21,40 | 21,40 | 0,00% | - |
| 23.10.2025 | 22,40 | 22,40 | 21,40 | 21,40 | 0,00% | - |
| 22.10.2025 | 22,40 | 22,40 | 21,40 | 21,40 | -5,31% | - |
| 21.10.2025 | 22,40 | 22,60 | 22,40 | 22,60 | 5,61% | - |
| 20.10.2025 | 22,20 | 22,20 | 21,40 | 21,40 | 0,00% | - |
| 17.10.2025 | 22,20 | 22,20 | 21,40 | 21,40 | 0,94% | - |
| 16.10.2025 | 22,20 | 22,20 | 21,20 | 21,20 | -0,93% | - |
| 15.10.2025 | 22,40 | 22,40 | 21,40 | 21,40 | 0,00% | - |
| 14.10.2025 | 22,40 | 22,40 | 21,40 | 21,40 | -2,73% | - |
| 13.10.2025 | 22,80 | 22,80 | 22,00 | 22,00 | 2,80% | - |
| 10.10.2025 | 22,20 | 23,20 | 21,40 | 21,40 | -6,14% | - |
| 09.10.2025 | 22,20 | 22,80 | 22,20 | 22,80 | -9,52% | - |
| 08.10.2025 | 22,40 | 25,20 | 22,40 | 25,20 | 16,67% | 294,00 |
| 07.10.2025 | 22,20 | 22,20 | 21,60 | 21,60 | -1,82% | - |
| 06.10.2025 | 22,20 | 22,20 | 22,00 | 22,00 | 6,80% | - |
| 03.10.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 02.10.2025 | 23,00 | 23,00 | 21,40 | 21,40 | -0,93% | - |
| 01.10.2025 | 23,00 | 23,00 | 21,60 | 21,60 | 0,00% | - |
| 30.09.2025 | 23,00 | 23,00 | 21,60 | 21,60 | -6,09% | - |
| 29.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 26.09.2025 | 23,00 | 23,00 | 22,20 | 22,20 | 0,00% | - |
| 25.09.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -3,48% | - |
| 24.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 23.09.2025 | 23,00 | 23,00 | 22,00 | 22,00 | -7,56% | - |
| 22.09.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 8,18% | - |
| 19.09.2025 | 22,40 | 22,40 | 22,00 | 22,00 | 0,00% | - |
| 18.09.2025 | 23,00 | 23,00 | 22,00 | 22,00 | -3,51% | - |
| 17.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 16.09.2025 | 23,00 | 23,00 | 21,80 | 21,80 | -0,91% | - |
| 15.09.2025 | 23,00 | 23,00 | 22,00 | 22,00 | 3,77% | - |
| 12.09.2025 | 23,00 | 23,00 | 21,20 | 21,20 | 3,92% | - |
| 10.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -12,45% | - |
| 08.09.2025 | 23,90 | 23,90 | 22,50 | 23,30 | 1,30% | - |
| 05.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 6,48% | - |
| 04.09.2025 | 23,00 | 23,00 | 21,60 | 21,60 | 0,00% | - |
| 03.09.2025 | 23,20 | 23,20 | 21,60 | 21,60 | 0,00% | - |
| 02.09.2025 | 23,00 | 23,00 | 21,60 | 21,60 | -9,24% | - |
| 01.09.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 11,21% | - |
| 29.08.2025 | 23,00 | 23,00 | 21,40 | 21,40 | 0,00% | - |
| 28.08.2025 | 23,20 | 23,20 | 21,40 | 21,40 | -1,83% | - |
| 27.08.2025 | 23,20 | 23,20 | 21,80 | 21,80 | 1,87% | - |
| 26.08.2025 | 23,20 | 23,20 | 21,40 | 21,40 | -7,76% | - |
| 25.08.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 8,41% | - |
| 22.08.2025 | 23,20 | 23,20 | 21,40 | 21,40 | -0,93% | - |
| 21.08.2025 | 23,20 | 23,20 | 21,60 | 21,60 | 0,00% | - |
| 20.08.2025 | 23,20 | 23,20 | 21,60 | 21,60 | 0,00% | - |
| 19.08.2025 | 23,00 | 23,00 | 21,60 | 21,60 | 0,93% | - |
| 18.08.2025 | 23,40 | 23,40 | 21,40 | 21,40 | -9,32% | - |
| 15.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 10,28% | - |
| 14.08.2025 | 23,40 | 23,40 | 21,40 | 21,40 | -17,05% | - |
| 13.08.2025 | 23,40 | 25,80 | 23,40 | 25,80 | 20,56% | 300,00 |
| 12.08.2025 | 23,60 | 23,60 | 21,40 | 21,40 | 0,00% | - |
| 11.08.2025 | 23,40 | 23,40 | 21,40 | 21,40 | -0,93% | - |
| 08.08.2025 | 23,40 | 23,40 | 21,60 | 21,60 | 0,93% | - |
| 07.08.2025 | 23,20 | 23,20 | 21,40 | 21,40 | -2,73% | - |
| 06.08.2025 | 23,40 | 23,40 | 22,00 | 22,00 | -7,56% | - |
| 05.08.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 9,17% | - |
| 04.08.2025 | 23,40 | 23,40 | 21,80 | 21,80 | -12,10% | - |
| 01.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 31.07.2025 | 24,60 | 24,60 | 24,00 | 24,00 | 0,00% | - |
| 30.07.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 1,69% | - |
| 29.07.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 28.07.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 25.07.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 24.07.2025 | 23,20 | 23,60 | 23,20 | 23,60 | -0,84% | - |
| 23.07.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 2,59% | - |
| 22.07.2025 | 23,40 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 21.07.2025 | 23,40 | 23,80 | 23,40 | 23,40 | -1,68% | - |
| 18.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.07.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 16.07.2025 | 24,40 | 24,40 | 23,40 | 23,40 | -0,85% | - |
| 15.07.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,85% | - |
| 14.07.2025 | 23,80 | 23,80 | 23,40 | 23,40 | 0,00% | - |
| 11.07.2025 | 24,00 | 24,00 | 23,40 | 23,40 | 5,41% | - |
| 10.07.2025 | 23,60 | 23,60 | 22,20 | 22,20 | -5,93% | - |
| 09.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 6,31% | - |
| 08.07.2025 | 24,00 | 24,00 | 22,20 | 22,20 | 3,74% | - |
| 07.07.2025 | 23,60 | 23,60 | 21,40 | 21,40 | -10,08% | - |
| 04.07.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 03.07.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 02.07.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -1,67% | - |
| 01.07.2025 | 22,60 | 24,00 | 22,60 | 24,00 | 8,11% | - |
| 30.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 8,82% | - |