24,400€
5,17%
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 |
|---|---|---|---|---|---|---|
| 18.11.2025 | 26,40 | 26,50 | 26,40 | 26,50 | 14,22% | - |
| 17.11.2025 | 25,70 | 29,10 | 23,20 | 23,20 | 7,41% | - |
| 14.11.2025 | 24,20 | 29,90 | 21,60 | 21,60 | -4,42% | - |
| 12.11.2025 | 24,50 | 25,30 | 22,60 | 22,60 | 0,00% | - |
| 11.11.2025 | 22,40 | 25,20 | 22,40 | 22,60 | -10,32% | - |
| 10.11.2025 | 26,00 | 26,00 | 24,50 | 25,20 | 12,50% | - |
| 07.11.2025 | 22,40 | 25,70 | 22,40 | 22,40 | -1,75% | - |
| 06.11.2025 | 23,00 | 25,60 | 22,80 | 22,80 | 2,70% | - |
| 04.11.2025 | 24,60 | 25,70 | 22,20 | 22,20 | -9,02% | - |
| 03.11.2025 | 24,30 | 25,30 | 24,20 | 24,40 | 4,27% | - |
| 31.10.2025 | 23,40 | 23,40 | 23,30 | 23,40 | 11,43% | - |
| 30.10.2025 | 21,00 | 30,20 | 21,00 | 21,00 | -1,87% | - |
| 29.10.2025 | 22,90 | 29,80 | 21,40 | 21,40 | 0,00% | - |
| 28.10.2025 | 21,00 | 29,40 | 21,00 | 21,40 | 0,00% | - |
| 27.10.2025 | 23,00 | 29,70 | 21,40 | 21,40 | 0,00% | - |
| 24.10.2025 | 22,90 | 24,10 | 21,40 | 21,40 | 0,00% | - |
| 22.10.2025 | 23,20 | 23,70 | 21,40 | 21,40 | -8,94% | - |
| 21.10.2025 | 22,90 | 23,70 | 22,80 | 23,50 | 9,81% | - |
| 20.10.2025 | 22,90 | 23,70 | 21,40 | 21,40 | 0,00% | - |
| 16.10.2025 | 21,00 | 23,60 | 21,00 | 21,40 | 0,00% | - |
| 14.10.2025 | 23,30 | 23,80 | 21,40 | 21,40 | -9,70% | - |
| 13.10.2025 | 21,00 | 24,10 | 21,00 | 23,70 | 9,72% | - |
| 10.10.2025 | 24,50 | 24,50 | 21,60 | 21,60 | -4,42% | - |
| 09.10.2025 | 22,60 | 24,50 | 22,60 | 22,60 | 6,60% | - |
| 08.10.2025 | 23,90 | 24,40 | 21,20 | 21,20 | -1,85% | - |
| 07.10.2025 | 24,10 | 24,30 | 21,60 | 21,60 | -1,82% | - |
| 06.10.2025 | 24,50 | 24,50 | 22,00 | 22,00 | 4,76% | - |
| 03.10.2025 | 21,00 | 24,40 | 21,00 | 21,00 | -1,87% | - |
| 02.10.2025 | 21,20 | 24,00 | 21,20 | 21,40 | -6,55% | - |
| 01.10.2025 | 21,20 | 23,80 | 21,20 | 22,90 | 0,00% | - |
| 30.09.2025 | 21,60 | 24,40 | 21,60 | 22,90 | -4,18% | - |
| 29.09.2025 | 24,00 | 24,80 | 23,10 | 23,90 | 7,66% | - |
| 26.09.2025 | 24,20 | 24,40 | 22,20 | 22,20 | -3,90% | - |
| 25.09.2025 | 21,60 | 24,30 | 21,60 | 23,10 | -5,71% | - |
| 24.09.2025 | 24,00 | 24,50 | 22,90 | 24,50 | 2,51% | - |
| 23.09.2025 | 24,00 | 24,00 | 23,90 | 23,90 | 12,74% | - |
| 22.09.2025 | 21,60 | 24,70 | 21,20 | 21,20 | -3,64% | - |
| 19.09.2025 | 21,60 | 24,80 | 21,60 | 22,00 | -1,79% | - |
| 18.09.2025 | 22,40 | 23,80 | 22,40 | 22,40 | 4,67% | - |
| 17.09.2025 | 23,80 | 23,80 | 21,40 | 21,40 | -0,93% | - |
| 16.09.2025 | 23,90 | 24,30 | 21,60 | 21,60 | -11,48% | - |
| 15.09.2025 | 23,70 | 24,40 | 23,50 | 24,40 | -0,41% | - |
| 12.09.2025 | 24,50 | 24,50 | 22,90 | 24,50 | 6,52% | - |
| 11.09.2025 | 23,90 | 24,40 | 22,60 | 23,00 | 4,55% | - |
| 09.09.2025 | 24,10 | 24,10 | 22,00 | 22,00 | 4,76% | - |
| 08.09.2025 | 22,80 | 23,90 | 21,00 | 21,00 | -1,87% | - |
| 05.09.2025 | 23,00 | 23,90 | 21,40 | 21,40 | -10,46% | - |
| 04.09.2025 | 23,10 | 24,00 | 22,80 | 23,90 | 4,37% | - |
| 03.09.2025 | 24,00 | 24,00 | 22,80 | 22,90 | -7,29% | - |
| 02.09.2025 | 23,20 | 24,70 | 22,80 | 24,70 | 6,47% | - |
| 01.09.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -2,93% | - |
| 29.08.2025 | 23,80 | 24,00 | 22,80 | 23,90 | 0,84% | - |
| 28.08.2025 | 23,30 | 24,00 | 22,80 | 23,70 | 2,60% | - |
| 27.08.2025 | 23,10 | 24,10 | 23,10 | 23,10 | -3,75% | - |
| 26.08.2025 | 24,00 | 24,00 | 22,80 | 24,00 | 0,84% | - |
| 25.08.2025 | 23,00 | 24,30 | 23,00 | 23,80 | 0,00% | - |
| 22.08.2025 | 23,20 | 24,00 | 22,80 | 23,80 | -0,42% | - |
| 21.08.2025 | 21,20 | 24,00 | 21,20 | 23,90 | -2,85% | - |
| 20.08.2025 | 21,20 | 24,60 | 21,20 | 24,60 | 1,23% | - |
| 19.08.2025 | 23,80 | 24,30 | 23,30 | 24,30 | -1,22% | - |
| 18.08.2025 | 20,80 | 24,60 | 20,80 | 24,60 | 0,82% | - |
| 15.08.2025 | 23,10 | 24,40 | 22,70 | 24,40 | 5,63% | - |
| 14.08.2025 | 23,90 | 24,00 | 22,80 | 23,10 | -2,53% | - |
| 13.08.2025 | 23,70 | 24,40 | 23,70 | 23,70 | 0,42% | - |
| 12.08.2025 | 21,00 | 23,90 | 21,00 | 23,60 | 2,61% | - |
| 11.08.2025 | 23,90 | 24,40 | 23,00 | 23,00 | -2,95% | - |
| 08.08.2025 | 23,80 | 23,90 | 23,10 | 23,70 | 0,00% | - |
| 07.08.2025 | 24,10 | 24,70 | 23,40 | 23,70 | -0,84% | - |
| 06.08.2025 | 24,20 | 24,60 | 22,80 | 23,90 | -4,02% | - |
| 05.08.2025 | 24,10 | 24,90 | 23,50 | 24,90 | 4,18% | - |
| 04.08.2025 | 23,30 | 24,00 | 23,10 | 23,90 | 2,58% | - |
| 01.08.2025 | 24,00 | 25,70 | 23,10 | 23,30 | -8,63% | - |
| 31.07.2025 | 24,00 | 25,90 | 24,00 | 25,50 | 0,39% | - |
| 30.07.2025 | 25,00 | 25,40 | 24,20 | 25,40 | 2,42% | - |
| 29.07.2025 | 23,20 | 24,90 | 23,20 | 24,80 | 1,64% | - |
| 28.07.2025 | 22,80 | 24,50 | 22,80 | 24,40 | 1,67% | - |
| 25.07.2025 | 24,30 | 24,40 | 24,00 | 24,00 | -0,41% | - |
| 24.07.2025 | 23,90 | 24,20 | 23,70 | 24,10 | 0,84% | - |
| 23.07.2025 | 23,90 | 24,10 | 23,70 | 23,90 | 0,42% | - |
| 22.07.2025 | 24,70 | 24,90 | 23,80 | 23,80 | -3,25% | - |
| 21.07.2025 | 23,00 | 24,90 | 23,00 | 24,60 | -0,40% | - |
| 18.07.2025 | 24,80 | 25,10 | 23,70 | 24,70 | 0,00% | - |
| 17.07.2025 | 24,30 | 25,00 | 23,90 | 24,70 | 2,92% | - |
| 16.07.2025 | 24,20 | 25,50 | 23,60 | 24,00 | -2,04% | - |
| 15.07.2025 | 23,00 | 25,10 | 23,00 | 24,50 | 1,66% | - |
| 14.07.2025 | 23,00 | 25,10 | 23,00 | 24,10 | -2,03% | - |
| 11.07.2025 | 25,10 | 25,10 | 24,10 | 24,60 | -0,40% | - |
| 10.07.2025 | 23,70 | 24,70 | 23,50 | 24,70 | 0,82% | - |
| 09.07.2025 | 24,20 | 24,70 | 23,50 | 24,50 | 0,00% | - |
| 08.07.2025 | 21,60 | 24,60 | 21,60 | 24,50 | 2,51% | - |
| 07.07.2025 | 23,40 | 24,90 | 22,60 | 23,90 | -4,02% | - |
| 04.07.2025 | 24,90 | 24,90 | 23,40 | 24,90 | 3,64% | - |
| 03.07.2025 | 24,80 | 926,90 | 23,50 | 24,03 | -2,34% | - |
| 02.07.2025 | 23,60 | 25,10 | 23,00 | 24,60 | -0,81% | - |
| 01.07.2025 | 22,50 | 25,40 | 22,10 | 24,80 | 6,90% | - |
| 30.06.2025 | 20,00 | 23,70 | 20,00 | 23,20 | -1,28% | - |
| 27.06.2025 | 20,00 | 23,50 | 20,00 | 23,50 | -1,26% | - |
| 26.06.2025 | 20,00 | 23,80 | 20,00 | 23,80 | 0,00% | - |
| 25.06.2025 | 20,20 | 23,80 | 20,20 | 23,80 | -0,83% | - |
| 24.06.2025 | 23,00 | 24,00 | 22,20 | 24,00 | 0,42% | - |