10,157€
2,53%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 10,07 | 10,30 | 10,06 | 10,21 | 1,50% | - |
| 07.05.2026 | 9,96 | 10,23 | 9,79 | 10,06 | 1,44% | 3.300,00 |
| 06.05.2026 | 9,55 | 9,96 | 9,50 | 9,91 | 4,11% | 700,00 |
| 05.05.2026 | 9,22 | 9,58 | 9,22 | 9,52 | 3,53% | 5.500,00 |
| 04.05.2026 | 9,35 | 9,40 | 9,20 | 9,20 | -1,78% | 2.029,00 |
| 30.04.2026 | 9,28 | 9,45 | 9,23 | 9,36 | 0,60% | - |
| 29.04.2026 | 9,30 | 9,34 | 9,22 | 9,31 | 0,82% | - |
| 28.04.2026 | 9,64 | 9,64 | 9,21 | 9,23 | -4,00% | - |
| 27.04.2026 | 9,80 | 9,86 | 9,62 | 9,62 | -0,71% | 3.625,00 |
| 24.04.2026 | 9,67 | 10,18 | 9,65 | 9,69 | 0,04% | - |
| 23.04.2026 | 9,98 | 10,01 | 9,63 | 9,68 | -2,85% | 1.015,00 |
| 22.04.2026 | 9,85 | 10,07 | 9,84 | 9,97 | 2,32% | - |
| 21.04.2026 | 10,36 | 10,38 | 9,74 | 9,74 | -5,57% | - |
| 20.04.2026 | 10,33 | 10,34 | 10,20 | 10,32 | 0,32% | - |
| 17.04.2026 | 10,22 | 10,34 | 10,21 | 10,28 | 2,04% | 6.890,00 |
| 16.04.2026 | 10,21 | 10,30 | 10,04 | 10,08 | -2,57% | 3.750,00 |
| 15.04.2026 | 10,14 | 10,34 | 9,99 | 10,34 | 1,58% | 2.160,00 |
| 14.04.2026 | 10,17 | 10,34 | 10,06 | 10,18 | -0,28% | 5.880,00 |
| 13.04.2026 | 10,16 | 10,25 | 10,12 | 10,21 | 1,92% | 3.800,00 |
| 10.04.2026 | 10,02 | 10,33 | 9,93 | 10,02 | 0,38% | - |
| 09.04.2026 | 10,11 | 10,22 | 9,98 | 9,98 | -0,92% | 22.000,00 |
| 08.04.2026 | 9,55 | 10,39 | 9,55 | 10,07 | 6,74% | - |
| 07.04.2026 | 9,52 | 9,57 | 9,39 | 9,44 | -0,65% | 1.760,00 |
| 02.04.2026 | 9,49 | 9,51 | 9,44 | 9,50 | 0,08% | - |
| 01.04.2026 | 9,28 | 9,54 | 9,23 | 9,49 | 2,11% | - |
| 31.03.2026 | 8,86 | 9,32 | 8,81 | 9,30 | 5,62% | - |
| 30.03.2026 | 8,84 | 9,03 | 8,80 | 8,80 | -1,91% | 5.850,00 |
| 27.03.2026 | 9,02 | 9,09 | 8,80 | 8,97 | 0,22% | 2.346,00 |
| 26.03.2026 | 9,23 | 9,33 | 8,94 | 8,95 | -3,89% | 450,00 |
| 25.03.2026 | 8,86 | 9,31 | 8,83 | 9,31 | 6,28% | 2.928,00 |
| 24.03.2026 | 8,56 | 8,88 | 8,44 | 8,76 | 2,40% | - |
| 23.03.2026 | 8,33 | 8,72 | 8,11 | 8,56 | 2,45% | 70.452,00 |
| 20.03.2026 | 8,74 | 8,77 | 8,31 | 8,35 | -4,99% | 19.300,00 |
| 19.03.2026 | 9,10 | 9,22 | 8,63 | 8,79 | -2,25% | 5.967,00 |
| 18.03.2026 | 9,33 | 9,35 | 8,81 | 8,99 | -3,15% | 14.168,00 |
| 17.03.2026 | 9,13 | 9,34 | 9,13 | 9,29 | 3,52% | - |
| 16.03.2026 | 9,17 | 9,25 | 8,97 | 8,97 | -1,98% | 6.720,00 |
| 13.03.2026 | 9,41 | 9,49 | 9,13 | 9,15 | -2,00% | 94.500,00 |
| 12.03.2026 | 9,85 | 9,86 | 9,20 | 9,34 | -5,45% | 1.595,00 |
| 11.03.2026 | 9,84 | 9,92 | 9,63 | 9,88 | 0,70% | 4.000,00 |
| 10.03.2026 | 9,50 | 10,01 | 9,50 | 9,81 | 3,34% | - |
| 09.03.2026 | 9,39 | 9,51 | 9,09 | 9,49 | 0,94% | 28.990,00 |
| 06.03.2026 | 9,80 | 9,80 | 9,40 | 9,40 | -4,09% | 704,00 |
| 05.03.2026 | 10,39 | 10,54 | 9,72 | 9,80 | -5,72% | 8.185,00 |
| 04.03.2026 | 9,98 | 10,40 | 9,95 | 10,40 | 4,66% | 3.900,00 |
| 03.03.2026 | 10,83 | 10,96 | 9,67 | 9,94 | -8,93% | 3.852,00 |
| 02.03.2026 | 10,78 | 10,91 | 10,63 | 10,91 | 1,47% | - |
| 27.02.2026 | 10,67 | 10,90 | 10,57 | 10,75 | 1,18% | 15.436,00 |
| 26.02.2026 | 10,57 | 10,71 | 10,33 | 10,63 | 0,48% | 4.000,00 |
| 25.02.2026 | 10,25 | 10,62 | 10,19 | 10,58 | 2,83% | - |
| 24.02.2026 | 10,08 | 10,29 | 10,01 | 10,29 | 2,00% | - |
| 23.02.2026 | 10,13 | 10,27 | 10,04 | 10,08 | -0,58% | 11.090,00 |
| 20.02.2026 | 9,95 | 10,15 | 9,93 | 10,14 | 1,96% | 2.550,00 |
| 19.02.2026 | 9,84 | 9,95 | 9,68 | 9,95 | 0,76% | 1.100,00 |
| 18.02.2026 | 9,70 | 10,00 | 9,67 | 9,87 | 1,26% | 10.497,00 |
| 17.02.2026 | 10,00 | 10,02 | 9,63 | 9,75 | -3,29% | - |
| 16.02.2026 | 10,07 | 10,11 | 10,04 | 10,08 | 0,71% | - |
| 13.02.2026 | 9,97 | 10,09 | 9,86 | 10,01 | 1,62% | - |
| 12.02.2026 | 10,06 | 10,30 | 9,85 | 9,85 | -1,94% | - |
| 11.02.2026 | 9,91 | 10,13 | 9,91 | 10,05 | 0,87% | - |
| 10.02.2026 | 10,25 | 10,31 | 9,94 | 9,96 | -3,69% | 7.650,00 |
| 09.02.2026 | 10,13 | 10,43 | 10,07 | 10,34 | 3,09% | 8.750,00 |
| 06.02.2026 | 9,81 | 10,12 | 9,81 | 10,03 | 4,11% | - |
| 05.02.2026 | 10,02 | 10,04 | 9,63 | 9,63 | -2,40% | - |
| 04.02.2026 | 10,24 | 10,30 | 9,77 | 9,87 | 5,43% | 14.790,00 |
| 03.02.2026 | 9,49 | 10,27 | 9,36 | 9,36 | -0,66% | - |
| 02.02.2026 | 9,35 | 9,44 | 9,35 | 9,43 | -0,31% | 13.295,00 |
| 30.01.2026 | 10,09 | 10,29 | 9,45 | 9,45 | -8,07% | 10.200,00 |
| 29.01.2026 | 9,80 | 10,28 | 9,80 | 10,28 | 5,79% | 7.537,00 |
| 28.01.2026 | 9,71 | 9,88 | 9,66 | 9,72 | 0,51% | 8.740,00 |
| 27.01.2026 | 9,79 | 9,83 | 9,60 | 9,67 | -0,98% | 2.690,00 |
| 26.01.2026 | 9,37 | 9,82 | 9,28 | 9,77 | 5,45% | 11.634,00 |
| 23.01.2026 | 9,47 | 9,50 | 9,18 | 9,26 | -1,67% | 18.600,00 |
| 22.01.2026 | 9,61 | 9,63 | 9,42 | 9,42 | -2,42% | 756,00 |
| 21.01.2026 | 9,65 | 9,99 | 9,64 | 9,65 | -0,03% | 7.450,00 |
| 20.01.2026 | 9,72 | 9,80 | 9,57 | 9,66 | 0,46% | 13.600,00 |
| 19.01.2026 | 9,46 | 9,70 | 9,45 | 9,61 | 1,16% | 50.394,00 |
| 16.01.2026 | 9,52 | 9,53 | 9,38 | 9,50 | -0,17% | 11.790,00 |
| 15.01.2026 | 9,53 | 9,71 | 9,47 | 9,52 | 0,44% | 18.200,00 |
| 14.01.2026 | 9,14 | 9,54 | 9,05 | 9,48 | 3,18% | 24.310,00 |
| 13.01.2026 | 9,07 | 9,19 | 9,06 | 9,19 | 1,87% | 6.626,00 |
| 12.01.2026 | 8,75 | 9,12 | 8,72 | 9,02 | 4,34% | 4.241,00 |
| 09.01.2026 | 8,40 | 8,76 | 8,34 | 8,64 | 2,98% | 1.900,00 |
| 08.01.2026 | 8,43 | 8,56 | 8,32 | 8,39 | -0,50% | 1.945,00 |
| 07.01.2026 | 8,57 | 8,64 | 8,23 | 8,43 | -1,55% | 5.055,00 |
| 06.01.2026 | 8,45 | 8,68 | 8,35 | 8,57 | 5,74% | 16.500,00 |
| 05.01.2026 | 8,07 | 8,15 | 8,07 | 8,10 | 0,83% | 2.390,00 |
| 02.01.2026 | 8,06 | 8,34 | 7,99 | 8,03 | -1,06% | 8.390,00 |
| 30.12.2025 | 8,03 | 8,12 | 8,03 | 8,12 | 3,03% | 100,00 |
| 29.12.2025 | 8,30 | 8,30 | 7,88 | 7,88 | -4,03% | 731,00 |
| 23.12.2025 | 8,04 | 8,32 | 8,03 | 8,21 | 4,64% | - |
| 22.12.2025 | 7,80 | 8,18 | 7,74 | 7,85 | -3,85% | 500,00 |
| 19.12.2025 | 8,12 | 8,23 | 7,70 | 8,16 | 0,70% | 2.235,00 |
| 18.12.2025 | 7,70 | 8,26 | 7,70 | 8,11 | 4,45% | 395,00 |
| 17.12.2025 | 7,92 | 8,07 | 7,69 | 7,76 | -4,69% | 1.177,00 |
| 16.12.2025 | 8,04 | 8,27 | 7,98 | 8,14 | 2,32% | 245,00 |
| 15.12.2025 | 8,14 | 8,21 | 7,96 | 7,96 | -2,18% | 550,00 |
| 12.12.2025 | 8,14 | 8,21 | 7,88 | 8,13 | 0,48% | 575,00 |
| 11.12.2025 | 7,78 | 8,36 | 7,78 | 8,10 | 5,60% | - |
| 10.12.2025 | 7,88 | 7,96 | 7,67 | 7,67 | -2,58% | 100,00 |