10,128€
1,47%
Echtzeit-Aktienkurs Grupo Mexico S.A. de C.V.
Bid:
Ask:
Aktienkurse zur Grupo Mexico S.A. de C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 9,26 | 9,61 | 9,26 | 9,49 | 0,93% | 236,00 |
| 04.05.2026 | 9,33 | 9,40 | 9,16 | 9,40 | 1,00% | 5.355,00 |
| 30.04.2026 | 9,28 | 9,44 | 9,17 | 9,31 | 0,44% | 1.146,00 |
| 29.04.2026 | 9,32 | 9,39 | 9,20 | 9,27 | -0,04% | 933,00 |
| 28.04.2026 | 9,66 | 9,66 | 9,21 | 9,27 | -3,12% | 5.624,00 |
| 27.04.2026 | 9,82 | 9,83 | 9,57 | 9,57 | -0,44% | 290,00 |
| 24.04.2026 | 9,66 | 10,01 | 9,61 | 9,61 | 0,25% | 15.880,00 |
| 23.04.2026 | 9,98 | 10,01 | 9,58 | 9,59 | -2,42% | 2.302,00 |
| 22.04.2026 | 9,87 | 10,12 | 9,82 | 9,83 | -0,16% | 449,00 |
| 21.04.2026 | 10,39 | 10,40 | 9,79 | 9,84 | -4,47% | 4.989,00 |
| 20.04.2026 | 10,33 | 10,39 | 10,21 | 10,31 | 0,10% | 1.211,00 |
| 17.04.2026 | 10,24 | 10,38 | 10,14 | 10,30 | 0,60% | 3.262,00 |
| 16.04.2026 | 10,22 | 10,25 | 10,04 | 10,23 | 1,30% | 5.101,00 |
| 15.04.2026 | 10,16 | 10,27 | 9,92 | 10,10 | -0,40% | 9.127,00 |
| 14.04.2026 | 10,17 | 10,37 | 10,05 | 10,14 | 0,13% | 2.118,00 |
| 13.04.2026 | 10,16 | 10,27 | 10,11 | 10,13 | -0,14% | 6.457,00 |
| 10.04.2026 | 10,06 | 10,37 | 9,93 | 10,15 | 3,69% | 11.962,00 |
| 09.04.2026 | 10,11 | 10,27 | 9,78 | 9,78 | -0,83% | 1.211,00 |
| 08.04.2026 | 9,49 | 10,54 | 9,48 | 9,87 | 3,38% | 34.757,00 |
| 07.04.2026 | 9,53 | 9,63 | 9,39 | 9,54 | -0,06% | 5.587,00 |
| 02.04.2026 | 9,52 | 9,56 | 9,51 | 9,55 | 0,76% | 1.766,00 |
| 01.04.2026 | 9,33 | 9,56 | 9,31 | 9,48 | 2,38% | 4.066,00 |
| 31.03.2026 | 8,79 | 9,40 | 8,79 | 9,26 | 4,18% | 4.041,00 |
| 30.03.2026 | 8,79 | 9,04 | 8,76 | 8,89 | 2,17% | 256,00 |
| 27.03.2026 | 8,95 | 9,09 | 8,59 | 8,70 | -3,96% | 6.882,00 |
| 26.03.2026 | 9,17 | 9,26 | 8,94 | 9,06 | -3,26% | 7.780,00 |
| 25.03.2026 | 8,83 | 9,40 | 8,81 | 9,36 | 5,65% | 2.914,00 |
| 24.03.2026 | 8,55 | 8,91 | 8,52 | 8,86 | 3,02% | 19.921,00 |
| 23.03.2026 | 8,32 | 8,73 | 8,31 | 8,60 | 2,98% | 9.958,00 |
| 20.03.2026 | 8,64 | 8,66 | 8,31 | 8,35 | -2,11% | 12.852,00 |
| 19.03.2026 | 9,10 | 9,11 | 8,53 | 8,53 | -6,24% | 6.275,00 |
| 18.03.2026 | 9,37 | 9,38 | 8,95 | 9,10 | -3,66% | 39.746,00 |
| 17.03.2026 | 9,21 | 9,45 | 9,20 | 9,45 | 4,19% | 1.207,00 |
| 16.03.2026 | 9,19 | 9,19 | 8,92 | 9,07 | -1,26% | 13.325,00 |
| 13.03.2026 | 9,36 | 9,43 | 9,12 | 9,18 | -1,63% | 572,00 |
| 12.03.2026 | 9,81 | 9,81 | 9,22 | 9,33 | -5,62% | 3.447,00 |
| 11.03.2026 | 9,76 | 9,92 | 9,61 | 9,89 | 1,02% | 2.852,00 |
| 10.03.2026 | 9,43 | 10,04 | 9,43 | 9,79 | 2,76% | 32.343,00 |
| 09.03.2026 | 9,35 | 9,55 | 9,03 | 9,53 | 1,33% | 17.179,00 |
| 06.03.2026 | 9,83 | 9,84 | 9,37 | 9,40 | -3,63% | 7.020,00 |
| 05.03.2026 | 10,32 | 10,45 | 9,68 | 9,76 | -5,66% | 14.854,00 |
| 04.03.2026 | 9,99 | 10,44 | 9,92 | 10,34 | 3,20% | 12.248,00 |
| 03.03.2026 | 10,90 | 10,90 | 9,68 | 10,02 | -8,00% | 19.787,00 |
| 02.03.2026 | 10,78 | 10,92 | 10,59 | 10,89 | 1,19% | 17.439,00 |
| 27.02.2026 | 10,55 | 10,86 | 10,50 | 10,76 | 1,34% | 14.405,00 |
| 26.02.2026 | 10,54 | 10,69 | 10,31 | 10,62 | 0,15% | 7.671,00 |
| 25.02.2026 | 10,27 | 10,63 | 10,26 | 10,60 | 3,11% | 9.169,00 |
| 24.02.2026 | 10,09 | 10,31 | 9,97 | 10,28 | 1,88% | 4.610,00 |
| 23.02.2026 | 10,10 | 10,29 | 9,99 | 10,09 | -0,41% | 17.200,00 |
| 20.02.2026 | 9,92 | 10,16 | 9,90 | 10,14 | 1,70% | 9.518,00 |
| 19.02.2026 | 9,86 | 10,00 | 9,64 | 9,97 | 1,29% | 6.942,00 |
| 18.02.2026 | 9,65 | 9,95 | 9,65 | 9,84 | 1,87% | 1.788,00 |
| 17.02.2026 | 9,97 | 9,99 | 9,49 | 9,66 | -3,71% | 4.261,00 |
| 16.02.2026 | 10,07 | 10,09 | 9,93 | 10,03 | 0,06% | 12.847,00 |
| 13.02.2026 | 9,95 | 10,09 | 9,72 | 10,03 | 1,18% | 3.271,00 |
| 12.02.2026 | 10,06 | 10,22 | 9,80 | 9,91 | -2,03% | 12.887,00 |
| 11.02.2026 | 9,90 | 10,12 | 9,78 | 10,11 | 2,45% | 11.463,00 |
| 10.02.2026 | 10,25 | 10,26 | 9,85 | 9,87 | -3,41% | 932,00 |
| 09.02.2026 | 10,08 | 10,42 | 10,05 | 10,22 | 0,29% | 3.326,00 |
| 06.02.2026 | 9,81 | 10,19 | 9,77 | 10,19 | 4,48% | 3.981,00 |
| 05.02.2026 | 10,02 | 10,02 | 9,55 | 9,75 | -3,27% | 10.012,00 |
| 04.02.2026 | 10,24 | 10,29 | 9,66 | 10,08 | -1,74% | 12.068,00 |
| 03.02.2026 | 9,48 | 10,31 | 9,48 | 10,26 | 8,34% | 16.972,00 |
| 02.02.2026 | 9,35 | 9,48 | 9,35 | 9,47 | 0,64% | 5.613,00 |
| 30.01.2026 | 10,11 | 10,21 | 9,31 | 9,41 | -7,32% | 15.030,00 |
| 29.01.2026 | 9,77 | 10,18 | 9,77 | 10,15 | 4,14% | 17.649,00 |
| 28.01.2026 | 9,70 | 9,95 | 9,53 | 9,75 | 0,71% | 5.015,00 |
| 27.01.2026 | 9,72 | 9,82 | 9,61 | 9,68 | -0,03% | 7.271,00 |
| 26.01.2026 | 9,38 | 9,89 | 9,36 | 9,68 | 3,07% | 3.538,00 |
| 23.01.2026 | 9,46 | 9,54 | 9,13 | 9,40 | -0,11% | 9.457,00 |
| 22.01.2026 | 9,59 | 9,66 | 9,41 | 9,41 | -2,22% | 10.363,00 |
| 21.01.2026 | 9,63 | 9,97 | 9,52 | 9,62 | -0,26% | 17.261,00 |
| 20.01.2026 | 9,67 | 9,70 | 9,52 | 9,65 | -1,06% | 6.250,00 |
| 19.01.2026 | 9,45 | 9,77 | 9,44 | 9,75 | 2,59% | 3.495,00 |
| 16.01.2026 | 9,48 | 9,54 | 9,30 | 9,50 | -0,01% | 4.764,00 |
| 15.01.2026 | 9,53 | 9,71 | 9,40 | 9,50 | -0,22% | 9.509,00 |
| 14.01.2026 | 9,13 | 9,54 | 9,04 | 9,52 | 4,08% | 1.932,00 |
| 13.01.2026 | 9,08 | 9,23 | 8,98 | 9,15 | 1,22% | 5.151,00 |
| 12.01.2026 | 8,72 | 9,09 | 8,72 | 9,04 | 3,74% | 12.355,00 |
| 09.01.2026 | 8,33 | 8,76 | 8,32 | 8,72 | 3,54% | 9.832,00 |
| 08.01.2026 | 8,42 | 8,45 | 8,29 | 8,42 | -0,11% | 4.771,00 |
| 07.01.2026 | 8,55 | 8,57 | 8,12 | 8,43 | -1,08% | 8.382,00 |
| 06.01.2026 | 8,40 | 8,65 | 8,38 | 8,52 | 2,07% | 9.389,00 |
| 05.01.2026 | 8,03 | 8,57 | 8,02 | 8,35 | 3,10% | 11.462,00 |
| 02.01.2026 | 8,03 | 8,38 | 7,94 | 8,09 | 0,55% | 4.684,00 |
| 30.12.2025 | 8,04 | 8,05 | 7,93 | 8,05 | 0,36% | 12.163,00 |
| 29.12.2025 | 8,24 | 8,24 | 7,95 | 8,02 | -2,95% | 4.816,00 |
| 23.12.2025 | 8,06 | 8,29 | 8,03 | 8,27 | 2,11% | 1.606,00 |
| 22.12.2025 | 7,78 | 8,10 | 7,77 | 8,09 | 3,02% | 5.145,00 |
| 19.12.2025 | 8,11 | 8,25 | 7,77 | 7,86 | -2,25% | 8.017,00 |
| 18.12.2025 | 7,68 | 8,12 | 7,68 | 8,04 | 4,07% | 10.629,00 |
| 17.12.2025 | 7,92 | 8,00 | 7,66 | 7,72 | -2,34% | 2.470,00 |
| 16.12.2025 | 8,01 | 8,08 | 7,86 | 7,91 | -1,81% | 11.174,00 |
| 15.12.2025 | 8,14 | 8,22 | 7,99 | 8,06 | -0,91% | 4.581,00 |
| 12.12.2025 | 8,18 | 8,18 | 8,10 | 8,13 | 0,43% | 4.052,00 |
| 11.12.2025 | 7,78 | 8,24 | 7,78 | 8,09 | 3,38% | 1.607,00 |
| 10.12.2025 | 7,93 | 7,93 | 7,72 | 7,83 | -1,26% | 3.802,00 |
| 09.12.2025 | 7,88 | 8,02 | 7,83 | 7,93 | 1,19% | 1.277,00 |
| 08.12.2025 | 7,88 | 7,97 | 7,84 | 7,84 | -0,75% | 5.953,00 |
| 05.12.2025 | 7,86 | 8,00 | 7,81 | 7,90 | 0,28% | 10.999,00 |