16,700€
5,03%
Echtzeit-Aktienkurs Grupo Elektra S.A.B. de C.V.
Bid:
Ask:
Aktienkurse zur Grupo Elektra S.A.B. de C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.05.2025 | 15,80 | 16,80 | 15,80 | 16,75 | 1,82% | - |
| 09.05.2025 | 16,65 | 16,70 | 16,45 | 16,45 | -0,90% | - |
| 08.05.2025 | 16,20 | 16,60 | 16,00 | 16,60 | 3,75% | - |
| 07.05.2025 | 15,90 | 16,05 | 15,80 | 16,00 | 1,59% | - |
| 06.05.2025 | 15,20 | 16,05 | 15,20 | 15,75 | -0,63% | - |
| 05.05.2025 | 16,10 | 16,15 | 15,70 | 15,85 | -0,94% | - |
| 02.05.2025 | 15,90 | 16,55 | 15,70 | 16,00 | 1,91% | 200,00 |
| 30.04.2025 | 15,65 | 15,85 | 15,40 | 15,70 | 0,96% | - |
| 29.04.2025 | 14,80 | 15,75 | 14,80 | 15,55 | 0,65% | - |
| 28.04.2025 | 15,80 | 15,85 | 15,35 | 15,45 | -1,90% | - |
| 25.04.2025 | 15,80 | 15,80 | 15,40 | 15,75 | 0,00% | - |
| 24.04.2025 | 15,80 | 15,85 | 15,30 | 15,75 | 0,96% | - |
| 23.04.2025 | 15,50 | 15,75 | 15,45 | 15,60 | 1,30% | - |
| 22.04.2025 | 15,40 | 15,50 | 15,05 | 15,40 | -0,32% | - |
| 17.04.2025 | 14,50 | 15,45 | 14,50 | 15,45 | 0,98% | - |
| 16.04.2025 | 15,20 | 15,35 | 14,90 | 15,30 | 1,32% | - |
| 15.04.2025 | 15,15 | 15,30 | 15,05 | 15,10 | 2,03% | - |
| 14.04.2025 | 15,05 | 15,20 | 14,80 | 14,80 | -1,00% | - |
| 11.04.2025 | 15,00 | 15,10 | 14,65 | 14,95 | -0,33% | - |
| 10.04.2025 | 15,55 | 15,60 | 15,00 | 15,00 | -3,23% | - |
| 09.04.2025 | 14,80 | 15,90 | 14,65 | 15,50 | 4,03% | - |
| 08.04.2025 | 15,30 | 15,45 | 14,10 | 14,90 | -1,65% | - |
| 07.04.2025 | 15,55 | 15,70 | 15,00 | 15,15 | 0,00% | - |
| 04.04.2025 | 15,95 | 16,00 | 15,10 | 15,15 | -5,02% | - |
| 03.04.2025 | 15,75 | 16,00 | 15,55 | 15,95 | 2,24% | - |
| 02.04.2025 | 16,05 | 16,10 | 15,50 | 15,60 | -2,19% | - |
| 01.04.2025 | 15,65 | 16,10 | 15,45 | 15,95 | 2,24% | - |
| 31.03.2025 | 15,95 | 16,05 | 15,40 | 15,60 | 0,32% | - |
| 28.03.2025 | 15,85 | 15,85 | 15,35 | 15,55 | -0,96% | - |
| 27.03.2025 | 15,95 | 15,95 | 15,65 | 15,70 | -1,26% | - |
| 26.03.2025 | 15,40 | 16,30 | 15,40 | 15,90 | -0,31% | - |
| 25.03.2025 | 16,20 | 16,25 | 15,65 | 15,95 | 0,95% | - |
| 24.03.2025 | 15,70 | 15,90 | 15,65 | 15,80 | 0,96% | - |
| 21.03.2025 | 16,85 | 16,85 | 15,60 | 15,65 | -0,63% | - |
| 20.03.2025 | 16,90 | 16,95 | 15,60 | 15,75 | 0,00% | - |
| 19.03.2025 | 16,85 | 16,90 | 15,75 | 15,75 | 0,64% | - |
| 18.03.2025 | 16,00 | 16,05 | 15,65 | 15,65 | -2,49% | - |
| 17.03.2025 | 16,05 | 16,10 | 16,05 | 16,05 | 0,63% | - |
| 14.03.2025 | 16,00 | 16,10 | 15,65 | 15,95 | 0,31% | - |
| 13.03.2025 | 15,85 | 16,00 | 15,80 | 15,90 | 1,27% | - |
| 12.03.2025 | 15,00 | 15,90 | 15,00 | 15,70 | 0,32% | - |
| 11.03.2025 | 16,60 | 16,60 | 15,30 | 15,65 | -5,15% | - |
| 10.03.2025 | 15,70 | 16,50 | 15,50 | 16,50 | 5,77% | - |
| 07.03.2025 | 15,95 | 15,95 | 15,55 | 15,60 | -1,58% | - |
| 06.03.2025 | 15,70 | 15,90 | 15,35 | 15,85 | 1,60% | - |
| 05.03.2025 | 15,65 | 15,65 | 15,30 | 15,60 | 0,65% | - |
| 04.03.2025 | 16,00 | 16,00 | 15,25 | 15,50 | -2,52% | - |
| 03.03.2025 | 16,25 | 16,25 | 15,75 | 15,90 | -1,24% | - |
| 28.02.2025 | 15,40 | 16,25 | 15,40 | 16,10 | 0,63% | - |
| 27.02.2025 | 16,25 | 16,25 | 15,85 | 16,00 | -0,31% | - |
| 26.02.2025 | 15,90 | 16,10 | 15,70 | 16,05 | 1,90% | - |
| 25.02.2025 | 16,10 | 16,15 | 15,65 | 15,75 | -1,56% | - |
| 24.02.2025 | 15,95 | 16,10 | 15,75 | 16,00 | 0,63% | - |
| 21.02.2025 | 16,05 | 16,10 | 15,85 | 15,90 | -0,93% | - |
| 20.02.2025 | 16,20 | 16,25 | 15,80 | 16,05 | 0,00% | - |
| 19.02.2025 | 16,35 | 16,40 | 15,85 | 16,05 | -0,62% | - |
| 18.02.2025 | 15,30 | 16,20 | 15,30 | 16,15 | 1,25% | - |
| 17.02.2025 | 16,20 | 16,20 | 15,90 | 15,95 | -0,93% | - |
| 14.02.2025 | 16,05 | 16,10 | 15,90 | 16,10 | 0,94% | - |
| 13.02.2025 | 16,05 | 16,10 | 15,85 | 15,95 | -0,31% | - |
| 12.02.2025 | 15,50 | 16,25 | 15,50 | 16,00 | -0,93% | - |
| 11.02.2025 | 16,05 | 16,20 | 15,85 | 16,15 | 0,62% | 5,00 |
| 10.02.2025 | 16,00 | 16,10 | 15,70 | 16,05 | 0,31% | 240,00 |
| 07.02.2025 | 16,00 | 16,05 | 15,70 | 16,00 | 0,00% | - |
| 06.02.2025 | 15,30 | 16,05 | 15,30 | 16,00 | 1,27% | - |
| 05.02.2025 | 15,20 | 15,90 | 15,20 | 15,80 | 0,00% | - |
| 04.02.2025 | 15,80 | 16,40 | 15,80 | 15,80 | -0,94% | - |
| 03.02.2025 | 15,85 | 16,05 | 15,85 | 15,95 | 0,00% | - |
| 31.01.2025 | 15,85 | 16,15 | 15,70 | 15,95 | 0,63% | - |
| 30.01.2025 | 15,20 | 15,95 | 15,20 | 15,85 | 0,63% | - |
| 29.01.2025 | 15,30 | 16,00 | 15,30 | 15,75 | -0,63% | - |
| 28.01.2025 | 15,70 | 16,05 | 15,65 | 15,85 | 1,28% | - |
| 27.01.2025 | 15,30 | 16,00 | 15,30 | 15,65 | -2,49% | - |
| 24.01.2025 | 16,20 | 16,40 | 15,80 | 16,05 | -0,62% | - |
| 23.01.2025 | 15,85 | 16,25 | 15,70 | 16,15 | 0,94% | - |
| 22.01.2025 | 15,75 | 16,15 | 15,70 | 16,00 | 1,59% | - |
| 21.01.2025 | 15,10 | 15,90 | 15,10 | 15,75 | -0,63% | - |
| 20.01.2025 | 15,70 | 16,15 | 15,60 | 15,85 | -0,31% | - |
| 17.01.2025 | 16,45 | 16,70 | 15,85 | 15,90 | -3,34% | - |
| 16.01.2025 | 16,05 | 16,55 | 15,60 | 16,45 | 2,81% | - |
| 15.01.2025 | 14,60 | 16,15 | 14,60 | 16,00 | 7,02% | - |
| 14.01.2025 | 14,95 | 15,20 | 14,75 | 14,95 | 0,34% | - |
| 13.01.2025 | 14,95 | 15,00 | 14,80 | 14,90 | 0,34% | - |
| 10.01.2025 | 15,05 | 15,10 | 14,85 | 14,85 | -0,34% | - |
| 09.01.2025 | 15,10 | 15,25 | 14,45 | 14,90 | -1,97% | - |
| 08.01.2025 | 14,75 | 15,25 | 14,20 | 15,20 | 0,33% | - |
| 07.01.2025 | 14,40 | 15,20 | 13,60 | 15,15 | 1,00% | - |
| 06.01.2025 | 15,55 | 15,85 | 15,00 | 15,00 | -3,54% | - |
| 03.01.2025 | 16,30 | 16,65 | 15,50 | 15,55 | -5,18% | - |
| 02.01.2025 | 16,15 | 16,50 | 15,55 | 16,40 | -1,80% | - |
| 30.12.2024 | 16,70 | 16,80 | 16,70 | 16,70 | -1,76% | - |
| 27.12.2024 | 16,30 | 17,15 | 14,95 | 17,00 | 7,26% | - |
| 23.12.2024 | 16,85 | 16,85 | 15,80 | 15,85 | -4,80% | - |
| 20.12.2024 | 15,90 | 17,30 | 15,90 | 16,65 | 0,30% | - |
| 19.12.2024 | 16,20 | 17,45 | 15,15 | 16,60 | -1,78% | - |
| 18.12.2024 | 19,70 | 20,45 | 16,75 | 16,90 | -13,78% | - |
| 17.12.2024 | 20,00 | 21,60 | 19,60 | 19,60 | -4,85% | - |
| 16.12.2024 | 21,40 | 25,30 | 19,20 | 20,60 | -7,21% | - |
| 13.12.2024 | 19,10 | 23,00 | 18,95 | 22,20 | 16,23% | - |
| 12.12.2024 | 18,80 | 19,10 | 18,80 | 19,10 | 0,79% | - |