26,600€
12,71%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 30.01.2026 | 24,20 | 24,20 | 24,00 | 24,00 | -9,09% | - |
| 29.01.2026 | 24,60 | 26,90 | 23,20 | 26,40 | 10,00% | - |
| 28.01.2026 | 23,60 | 24,00 | 23,60 | 24,00 | 1,69% | - |
| 27.01.2026 | 23,80 | 23,80 | 23,60 | 23,60 | -4,07% | - |
| 26.01.2026 | 23,80 | 24,60 | 23,80 | 24,60 | 0,00% | - |
| 23.01.2026 | 24,00 | 24,60 | 24,00 | 24,60 | 1,65% | - |
| 22.01.2026 | 24,20 | 24,20 | 24,20 | 24,20 | 1,68% | - |
| 21.01.2026 | 24,00 | 24,00 | 23,80 | 23,80 | -5,56% | - |
| 20.01.2026 | 25,20 | 25,20 | 25,20 | 25,20 | -4,55% | - |
| 19.01.2026 | 25,40 | 26,40 | 25,40 | 26,40 | 3,94% | - |
| 16.01.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 5,83% | - |
| 15.01.2026 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 14.01.2026 | 25,20 | 25,20 | 23,60 | 23,60 | 0,85% | - |
| 13.01.2026 | 25,20 | 25,20 | 23,40 | 23,40 | 0,00% | - |
| 12.01.2026 | 25,20 | 25,20 | 23,40 | 23,40 | -5,65% | - |
| 09.01.2026 | 25,20 | 25,20 | 24,80 | 24,80 | 5,98% | - |
| 08.01.2026 | 25,20 | 25,20 | 23,40 | 23,40 | 0,00% | - |
| 07.01.2026 | 25,20 | 25,20 | 23,40 | 23,40 | -4,10% | - |
| 06.01.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 6,09% | - |
| 05.01.2026 | 24,40 | 24,40 | 23,00 | 23,00 | -1,71% | - |
| 02.01.2026 | 24,40 | 24,40 | 23,40 | 23,40 | -2,50% | - |
| 30.12.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 5,26% | - |
| 29.12.2025 | 24,00 | 24,00 | 22,80 | 22,80 | -1,72% | - |
| 23.12.2025 | 21,20 | 23,20 | 21,20 | 23,20 | 6,42% | - |
| 22.12.2025 | 21,20 | 21,80 | 21,20 | 21,80 | -17,42% | - |
| 19.12.2025 | 23,60 | 26,40 | 23,60 | 26,40 | 20,00% | 1,00 |
| 18.12.2025 | 23,60 | 23,60 | 22,00 | 22,00 | 0,00% | - |
| 17.12.2025 | 23,60 | 23,60 | 22,00 | 22,00 | -3,51% | - |
| 16.12.2025 | 24,40 | 24,40 | 22,80 | 22,80 | 0,88% | - |
| 15.12.2025 | 24,40 | 24,40 | 22,60 | 22,60 | -1,74% | - |
| 12.12.2025 | 24,40 | 24,40 | 23,00 | 23,00 | 0,88% | - |
| 11.12.2025 | 24,40 | 24,40 | 22,80 | 22,80 | -0,87% | - |
| 10.12.2025 | 24,40 | 24,40 | 23,00 | 23,00 | -0,86% | - |
| 09.12.2025 | 24,40 | 24,40 | 23,20 | 23,20 | 0,87% | - |
| 08.12.2025 | 24,40 | 24,40 | 23,00 | 23,00 | 1,77% | - |
| 05.12.2025 | 24,40 | 24,40 | 22,60 | 22,60 | -7,38% | - |
| 04.12.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 6,09% | - |
| 03.12.2025 | 24,40 | 24,40 | 23,00 | 23,00 | -2,54% | - |
| 02.12.2025 | 24,40 | 24,40 | 23,60 | 23,60 | 1,72% | - |
| 01.12.2025 | 24,60 | 24,60 | 23,20 | 23,20 | -3,33% | - |
| 28.11.2025 | 24,60 | 24,60 | 24,00 | 24,00 | -5,51% | - |
| 27.11.2025 | 24,60 | 25,40 | 24,60 | 25,40 | 9,48% | - |
| 26.11.2025 | 24,20 | 24,20 | 23,20 | 23,20 | -4,13% | - |
| 25.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 24.11.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 21.11.2025 | 25,20 | 25,20 | 24,20 | 24,20 | 3,42% | - |
| 20.11.2025 | 25,20 | 25,20 | 23,40 | 23,40 | 0,00% | - |
| 19.11.2025 | 25,00 | 25,00 | 23,40 | 23,40 | 0,86% | - |
| 18.11.2025 | 24,80 | 24,80 | 23,20 | 23,20 | -7,20% | - |