24,400€
12,96%
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 |
|---|---|---|---|---|---|---|
| 17.09.2026 | 22,20 | 22,20 | 21,60 | 21,60 | -4,42% | - |
| 16.09.2026 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | - |
| 15.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 14.09.2026 | 22,00 | 22,80 | 22,00 | 22,80 | 0,88% | - |
| 11.09.2026 | 22,00 | 22,60 | 22,00 | 22,60 | 0,00% | - |
| 10.09.2026 | 22,00 | 22,60 | 22,00 | 22,60 | 0,00% | - |
| 09.09.2026 | 22,00 | 22,60 | 22,00 | 22,60 | 0,00% | - |
| 08.09.2026 | 22,00 | 22,60 | 22,00 | 22,60 | 2,73% | - |
| 07.09.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -3,51% | - |
| 04.09.2026 | 23,80 | 23,80 | 22,80 | 22,80 | -9,52% | - |
| 03.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 02.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 01.09.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 10,53% | - |
| 31.08.2026 | 25,20 | 25,20 | 22,80 | 22,80 | -1,72% | - |
| 28.08.2026 | 25,20 | 25,20 | 23,20 | 23,20 | 0,87% | - |
| 27.08.2026 | 25,00 | 25,00 | 23,00 | 23,00 | -4,96% | - |
| 26.08.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 25.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | - |
| 24.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 6,09% | - |
| 21.08.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 1,77% | - |
| 20.08.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | - |
| 19.08.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -10,24% | - |
| 18.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 17.08.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 14.08.2026 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | - |
| 13.08.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 12.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 11.08.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 7,50% | - |
| 10.08.2026 | 25,80 | 25,80 | 24,00 | 24,00 | -4,76% | - |
| 07.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 06.08.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 5,00% | - |
| 05.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 04.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 03.08.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | - |
| 31.07.2026 | 23,00 | 23,40 | 23,00 | 23,40 | 0,86% | - |
| 30.07.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -4,13% | - |
| 29.07.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -0,82% | - |
| 28.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 8,93% | - |
| 27.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 24.07.2026 | 23,80 | 23,80 | 23,20 | 23,20 | 1,75% | - |
| 23.07.2026 | 22,80 | 22,80 | 22,80 | 22,80 | -6,56% | - |
| 22.07.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | - |
| 21.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 20.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 17.07.2026 | 25,20 | 25,20 | 24,40 | 24,40 | -3,17% | - |
| 16.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 15.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | - |
| 14.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,96% | - |
| 13.07.2026 | 25,20 | 25,20 | 24,20 | 24,20 | -0,82% | - |
| 10.07.2026 | 25,20 | 25,20 | 24,40 | 24,40 | -3,17% | - |
| 09.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 08.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 07.07.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 3,28% | - |
| 06.07.2026 | 25,20 | 25,20 | 24,40 | 24,40 | 2,52% | - |
| 03.07.2026 | 25,20 | 25,20 | 23,80 | 23,80 | -6,30% | - |
| 02.07.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 01.07.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 30.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 4,92% | - |
| 29.06.2026 | 25,60 | 25,60 | 24,40 | 24,40 | -0,81% | - |
| 26.06.2026 | 25,60 | 25,60 | 24,60 | 24,60 | -3,91% | - |
| 25.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 24.06.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 23.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 22.06.2026 | 25,40 | 25,40 | 24,40 | 24,40 | -3,94% | - |
| 19.06.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 4,10% | - |
| 18.06.2026 | 25,20 | 25,20 | 24,40 | 24,40 | -2,40% | - |
| 17.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | - |
| 16.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 4,17% | - |
| 15.06.2026 | 25,00 | 25,00 | 24,00 | 24,00 | -4,00% | - |
| 12.06.2026 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 11.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 10.06.2026 | 25,20 | 25,20 | 25,20 | 25,20 | 4,13% | - |
| 09.06.2026 | 25,20 | 25,20 | 24,20 | 24,20 | 0,00% | - |
| 08.06.2026 | 25,20 | 25,20 | 24,20 | 24,20 | 0,00% | - |
| 05.06.2026 | 25,00 | 25,00 | 24,20 | 24,20 | 0,83% | - |
| 04.06.2026 | 25,00 | 25,00 | 24,00 | 24,00 | 0,00% | - |
| 03.06.2026 | 25,00 | 25,00 | 24,00 | 24,00 | 0,00% | - |
| 02.06.2026 | 25,00 | 25,00 | 24,00 | 24,00 | -3,23% | - |
| 01.06.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 29.05.2026 | 24,80 | 24,80 | 24,00 | 24,00 | 0,00% | - |
| 28.05.2026 | 25,00 | 25,00 | 24,00 | 24,00 | 0,00% | - |
| 27.05.2026 | 24,80 | 24,80 | 24,00 | 24,00 | -0,83% | - |
| 26.05.2026 | 25,00 | 25,00 | 24,20 | 24,20 | -2,42% | - |
| 25.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 22.05.2026 | 25,00 | 25,00 | 24,00 | 24,00 | 0,00% | - |
| 21.05.2026 | 25,00 | 25,00 | 24,00 | 24,00 | 0,00% | - |
| 20.05.2026 | 25,00 | 25,00 | 24,00 | 24,00 | -3,23% | - |
| 19.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 18.05.2026 | 25,00 | 25,00 | 24,00 | 24,00 | 0,00% | - |
| 15.05.2026 | 24,80 | 24,80 | 24,00 | 24,00 | -3,23% | - |
| 14.05.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 13.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 12.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 4,24% | - |
| 11.05.2026 | 24,60 | 24,60 | 23,60 | 23,60 | 0,00% | - |
| 08.05.2026 | 24,60 | 24,60 | 23,60 | 23,60 | -4,07% | - |
| 07.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 6,96% | - |
| 06.05.2026 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 05.05.2026 | 23,00 | 23,80 | 23,00 | 23,80 | 0,00% | - |
| 04.05.2026 | 23,00 | 23,80 | 23,00 | 23,80 | 0,00% | - |
| 30.04.2026 | 23,20 | 23,80 | 23,20 | 23,80 | -6,30% | - |