26,800€
4,69%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.04.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 6,72% | - |
| 28.04.2026 | 25,40 | 25,40 | 23,80 | 23,80 | 0,00% | - |
| 27.04.2026 | 25,20 | 25,20 | 23,80 | 23,80 | -7,03% | - |
| 24.04.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 9,40% | - |
| 23.04.2026 | 25,60 | 25,60 | 23,40 | 23,40 | -1,68% | - |
| 22.04.2026 | 25,60 | 25,60 | 23,80 | 23,80 | 0,00% | - |
| 21.04.2026 | 25,40 | 25,40 | 23,80 | 23,80 | 0,85% | - |
| 20.04.2026 | 25,60 | 25,60 | 23,60 | 23,60 | 0,00% | - |
| 17.04.2026 | 25,20 | 25,20 | 23,60 | 23,60 | 1,72% | - |
| 16.04.2026 | 25,20 | 25,20 | 23,20 | 23,20 | -1,69% | - |
| 15.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | 0,00% | - |
| 14.04.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -1,67% | - |
| 13.04.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
| 10.04.2026 | 24,00 | 24,00 | 22,80 | 22,80 | -14,29% | - |
| 09.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 10,83% | - |
| 08.04.2026 | 25,40 | 25,40 | 24,00 | 24,00 | 0,84% | - |
| 07.04.2026 | 25,80 | 25,80 | 23,80 | 23,80 | -0,83% | - |
| 02.04.2026 | 25,80 | 25,80 | 24,00 | 24,00 | -1,64% | - |
| 01.04.2026 | 25,80 | 25,80 | 24,40 | 24,40 | 1,67% | - |
| 31.03.2026 | 26,00 | 26,00 | 24,00 | 24,00 | -0,83% | - |
| 30.03.2026 | 25,80 | 25,80 | 24,20 | 24,20 | -6,20% | - |
| 27.03.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 26.03.2026 | 25,80 | 25,80 | 25,40 | 25,40 | -2,31% | - |
| 25.03.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 1,56% | - |
| 24.03.2026 | 25,60 | 25,60 | 25,60 | 25,60 | 7,56% | - |
| 23.03.2026 | 25,80 | 25,80 | 23,80 | 23,80 | -6,30% | - |
| 20.03.2026 | 25,80 | 25,80 | 25,40 | 25,40 | 5,83% | - |
| 19.03.2026 | 26,00 | 26,00 | 24,00 | 24,00 | -6,25% | - |
| 18.03.2026 | 25,80 | 25,80 | 25,60 | 25,60 | 2,40% | - |
| 17.03.2026 | 25,80 | 25,80 | 25,00 | 25,00 | 2,46% | - |
| 16.03.2026 | 26,00 | 26,00 | 24,40 | 24,40 | -12,23% | - |
| 13.03.2026 | 25,80 | 27,80 | 25,80 | 27,80 | 8,59% | - |
| 12.03.2026 | 25,80 | 25,80 | 25,60 | 25,60 | 0,79% | - |
| 11.03.2026 | 25,60 | 25,60 | 25,40 | 25,40 | 0,79% | - |
| 10.03.2026 | 25,60 | 25,60 | 25,20 | 25,20 | -3,08% | - |
| 09.03.2026 | 25,80 | 26,00 | 25,80 | 26,00 | 9,24% | - |
| 06.03.2026 | 25,60 | 25,60 | 23,80 | 23,80 | -1,65% | - |
| 05.03.2026 | 25,60 | 25,60 | 24,20 | 24,20 | 1,68% | - |
| 04.03.2026 | 25,60 | 25,60 | 23,80 | 23,80 | -6,30% | - |
| 03.03.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 7,63% | - |
| 02.03.2026 | 25,20 | 25,20 | 23,60 | 23,60 | -21,85% | - |
| 27.02.2026 | 25,20 | 30,20 | 25,20 | 30,20 | 29,06% | 2,00 |
| 26.02.2026 | 25,20 | 25,20 | 23,40 | 23,40 | -7,87% | - |
| 25.02.2026 | 26,60 | 26,60 | 25,40 | 25,40 | 1,60% | - |
| 24.02.2026 | 26,60 | 26,60 | 25,00 | 25,00 | 0,00% | - |
| 23.02.2026 | 26,60 | 26,60 | 25,00 | 25,00 | 2,46% | - |
| 20.02.2026 | 25,40 | 25,40 | 24,40 | 24,40 | -6,87% | - |
| 19.02.2026 | 25,40 | 26,20 | 25,40 | 26,20 | 6,50% | - |
| 18.02.2026 | 25,20 | 25,20 | 24,60 | 24,60 | -6,11% | - |
| 17.02.2026 | 25,20 | 26,20 | 25,20 | 26,20 | -1,50% | - |
| 16.02.2026 | 25,20 | 26,60 | 25,20 | 26,60 | 13,68% | - |
| 13.02.2026 | 25,20 | 25,20 | 23,40 | 23,40 | 0,00% | - |
| 12.02.2026 | 25,20 | 25,20 | 23,40 | 23,40 | -3,31% | - |
| 11.02.2026 | 25,00 | 25,00 | 24,20 | 24,20 | 3,42% | - |
| 10.02.2026 | 24,20 | 24,20 | 23,40 | 23,40 | -5,65% | - |
| 09.02.2026 | 24,20 | 24,80 | 24,20 | 24,80 | 7,83% | - |
| 06.02.2026 | 24,40 | 24,40 | 23,00 | 23,00 | -4,17% | - |
| 05.02.2026 | 25,80 | 25,80 | 24,00 | 24,00 | 0,00% | - |
| 04.02.2026 | 25,80 | 25,80 | 24,00 | 24,00 | -16,08% | - |
| 03.02.2026 | 25,80 | 28,60 | 25,80 | 28,60 | 19,17% | 261,00 |
| 02.02.2026 | 25,60 | 25,60 | 24,00 | 24,00 | 0,00% | - |