Grupo Simec S.A.B. de C.V. (ADRs)
[WKN: 893638 | ISIN: US4004911065]
Aktienkurse
26,100€ 9,66%
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
23.12.2024 26,10 26,10 26,10 26,10 0,77% -
20.12.2024 26,60 27,00 25,10 25,90 -2,26% -
19.12.2024 26,70 27,00 25,10 26,50 -0,38% -
18.12.2024 26,60 26,80 25,10 26,60 0,38% -
17.12.2024 24,20 26,60 24,20 26,50 0,38% -
16.12.2024 24,20 26,80 24,20 26,40 -0,38% -
13.12.2024 27,90 27,90 25,10 26,50 -3,99% -
12.12.2024 26,80 29,10 26,30 27,60 1,85% -
11.12.2024 26,50 27,10 25,00 27,10 3,44% -
10.12.2024 25,90 26,20 24,90 26,20 1,16% -
09.12.2024 26,30 26,30 24,80 25,90 -0,77% -
06.12.2024 26,10 26,20 24,80 26,10 -1,14% -
05.12.2024 26,10 26,40 24,60 26,40 -0,38% -
04.12.2024 25,80 26,50 24,50 26,50 3,11% -
03.12.2024 25,10 26,10 24,50 25,70 3,21% -
02.12.2024 25,10 27,90 24,80 24,90 0,30% -
29.11.2024 25,30 26,00 17,93 24,83 -1,88% -
28.11.2024 23,20 25,30 23,20 25,30 0,80% -
27.11.2024 25,50 25,50 24,40 25,10 1,21% -
26.11.2024 26,10 26,10 24,40 24,80 -4,25% -
25.11.2024 25,70 25,90 24,50 25,90 0,39% -
22.11.2024 26,50 26,70 25,00 25,80 -1,53% -
21.11.2024 26,50 26,60 24,80 26,20 -0,38% -
20.11.2024 25,00 26,50 25,00 26,30 6,05% -
19.11.2024 26,20 26,30 24,70 24,80 -4,25% -
18.11.2024 25,80 26,10 25,50 25,90 1,17% -
15.11.2024 25,80 26,00 24,60 25,60 3,64% -
14.11.2024 23,20 25,90 23,20 24,70 -2,76% -
13.11.2024 23,00 25,70 23,00 25,40 1,20% -
12.11.2024 25,10 25,10 24,40 25,10 0,40% -
11.11.2024 24,90 26,10 24,50 25,00 1,21% -
08.11.2024 25,30 25,80 24,50 24,70 -1,20% -
07.11.2024 22,80 26,00 22,80 25,00 -0,40% -
06.11.2024 25,10 26,10 24,10 25,10 4,58% -
05.11.2024 22,40 25,40 22,40 24,00 2,13% -
04.11.2024 24,00 25,00 23,50 23,50 -2,19% -
01.11.2024 22,40 25,40 22,40 24,03 0,52% -
31.10.2024 24,20 1.980,00 23,40 23,90 1,59% -
30.10.2024 24,60 25,00 23,00 23,53 -7,75% -
29.10.2024 26,80 26,90 23,60 25,50 -0,58% -
28.10.2024 26,30 1.990,00 25,10 25,65 -2,84% -
25.10.2024 24,40 26,50 24,40 26,40 3,94% -
24.10.2024 26,60 26,70 25,40 25,40 -4,15% -
23.10.2024 24,40 26,70 24,40 26,50 0,00% -
22.10.2024 24,40 26,50 24,40 26,50 3,92% -
21.10.2024 24,40 26,60 24,40 25,50 -3,41% -
18.10.2024 26,50 26,50 25,20 26,40 0,38% -
17.10.2024 24,40 26,50 24,40 26,30 0,38% -
16.10.2024 26,60 27,00 26,10 26,20 -1,13% -
15.10.2024 26,90 26,90 25,40 26,50 0,00% -
14.10.2024 26,50 26,50 25,40 26,50 0,76% -
11.10.2024 24,20 26,40 24,20 26,30 0,77% -
10.10.2024 26,60 26,60 25,30 26,10 -0,76% -
09.10.2024 24,00 26,40 24,00 26,30 1,54% -
08.10.2024 26,10 26,40 25,20 25,90 1,57% -
07.10.2024 26,10 26,30 25,20 25,50 -1,92% -
04.10.2024 24,00 26,50 24,00 26,00 -0,38% -
03.10.2024 24,00 26,40 24,00 26,10 0,38% -
02.10.2024 25,90 26,10 25,00 26,00 1,17% -
01.10.2024 23,60 26,10 23,60 25,70 1,18% -
30.09.2024 25,90 25,90 24,40 25,40 -0,78% -
27.09.2024 25,70 26,00 24,60 25,60 0,39% -
26.09.2024 25,70 25,80 24,60 25,50 -0,39% -
25.09.2024 23,60 26,10 23,60 25,60 -1,16% -
24.09.2024 23,80 26,30 23,80 25,90 -1,15% -
23.09.2024 24,60 26,80 24,60 26,20 3,15% -
20.09.2024 26,50 26,80 25,30 25,40 -3,79% -
19.09.2024 23,80 26,40 23,80 26,40 1,54% -
18.09.2024 26,20 26,20 24,90 26,00 1,56% -
17.09.2024 23,80 26,00 23,80 25,60 0,79% -
16.09.2024 23,80 25,90 23,80 25,40 -1,17% -
13.09.2024 25,90 26,00 25,00 25,70 0,00% -
12.09.2024 26,10 26,10 24,90 25,70 -0,77% -
11.09.2024 25,00 25,90 24,60 25,90 4,44% -
10.09.2024 25,70 26,00 24,70 24,80 -2,75% -
09.09.2024 24,20 25,70 24,20 25,50 0,79% -
06.09.2024 24,80 26,10 23,70 25,30 2,85% -
05.09.2024 25,90 25,90 24,50 24,60 -4,65% -
04.09.2024 26,10 26,10 24,90 25,80 0,00% -
03.09.2024 25,90 26,00 24,60 25,80 -0,39% -
02.09.2024 25,90 25,90 25,90 25,90 0,39% -
30.08.2024 23,80 26,00 23,80 25,80 6,61% -
29.08.2024 25,30 25,80 24,20 24,20 -3,97% -
28.08.2024 25,90 26,10 24,60 25,20 -2,33% -
27.08.2024 23,60 26,20 23,60 25,80 2,79% -
26.08.2024 23,80 26,00 23,80 25,10 -1,18% -
23.08.2024 25,30 26,00 25,00 25,40 4,96% -
22.08.2024 23,80 26,40 23,80 24,20 -3,20% -
21.08.2024 25,50 26,10 24,90 25,00 -0,79% -
20.08.2024 25,00 26,40 24,90 25,20 -3,45% -
19.08.2024 23,80 27,00 23,80 26,10 1,95% -
16.08.2024 25,80 27,00 25,50 25,60 0,00% -
15.08.2024 26,80 26,90 25,40 25,60 -3,76% -
14.08.2024 25,20 27,50 25,10 26,60 6,83% -
13.08.2024 23,80 27,10 23,80 24,90 -2,35% -
12.08.2024 23,80 27,80 23,80 25,50 0,00% -
09.08.2024 25,30 27,00 25,30 25,50 0,00% -
08.08.2024 25,30 26,50 25,00 25,50 1,59% -
07.08.2024 24,20 26,70 24,20 25,10 -0,40% -
06.08.2024 23,60 26,40 23,60 25,20 1,20% -