21,400€
0,94%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.06.2025 | 23,40 | 23,90 | 22,10 | 23,90 | 2,14% | - |
| 20.06.2025 | 24,50 | 24,70 | 23,20 | 23,40 | -4,88% | - |
| 19.06.2025 | 22,40 | 24,70 | 22,40 | 24,60 | -0,81% | - |
| 18.06.2025 | 22,20 | 24,80 | 22,20 | 24,80 | 2,06% | - |
| 17.06.2025 | 22,20 | 24,80 | 22,20 | 24,30 | 3,40% | - |
| 16.06.2025 | 24,20 | 24,30 | 23,20 | 23,50 | -2,49% | - |
| 13.06.2025 | 24,50 | 24,60 | 23,30 | 24,10 | -2,03% | - |
| 12.06.2025 | 23,00 | 24,70 | 23,00 | 24,60 | 0,41% | - |
| 11.06.2025 | 24,30 | 24,60 | 24,10 | 24,50 | 1,24% | - |
| 10.06.2025 | 22,40 | 24,60 | 22,40 | 24,20 | 0,00% | - |
| 09.06.2025 | 24,70 | 24,80 | 24,10 | 24,20 | -1,63% | - |
| 06.06.2025 | 24,80 | 24,90 | 24,50 | 24,60 | 0,00% | - |
| 05.06.2025 | 22,40 | 24,80 | 22,40 | 24,60 | -0,40% | - |
| 04.06.2025 | 23,80 | 24,90 | 23,60 | 24,70 | 3,78% | - |
| 03.06.2025 | 24,30 | 24,90 | 23,40 | 23,80 | -1,24% | - |
| 02.06.2025 | 24,90 | 24,90 | 24,00 | 24,10 | -2,82% | - |
| 30.05.2025 | 22,60 | 25,00 | 22,60 | 24,80 | 5,08% | - |
| 29.05.2025 | 22,80 | 25,00 | 22,80 | 23,60 | -4,07% | - |
| 28.05.2025 | 22,60 | 24,90 | 22,60 | 24,60 | -0,40% | - |
| 27.05.2025 | 22,60 | 25,00 | 22,60 | 24,70 | 0,82% | - |
| 26.05.2025 | 22,40 | 24,50 | 22,40 | 24,50 | -0,41% | - |
| 23.05.2025 | 24,50 | 24,90 | 24,20 | 24,60 | 0,41% | - |
| 22.05.2025 | 25,00 | 25,10 | 24,50 | 24,50 | -1,21% | - |
| 21.05.2025 | 23,90 | 24,90 | 23,40 | 24,80 | 3,77% | - |
| 20.05.2025 | 24,70 | 24,80 | 23,90 | 23,90 | -2,45% | - |
| 19.05.2025 | 25,10 | 25,10 | 24,50 | 24,50 | -2,39% | - |
| 16.05.2025 | 25,00 | 25,20 | 24,90 | 25,10 | 0,40% | - |
| 15.05.2025 | 25,20 | 25,20 | 24,90 | 25,00 | -1,57% | - |
| 14.05.2025 | 25,20 | 25,80 | 24,60 | 25,40 | 1,60% | - |
| 13.05.2025 | 25,00 | 25,10 | 24,90 | 25,00 | 0,40% | - |
| 12.05.2025 | 21,20 | 25,00 | 21,20 | 24,90 | 0,81% | - |
| 09.05.2025 | 21,80 | 24,70 | 21,80 | 24,70 | -1,98% | - |
| 08.05.2025 | 21,60 | 25,20 | 21,60 | 25,20 | 2,44% | - |
| 07.05.2025 | 21,60 | 24,60 | 21,60 | 24,60 | -1,20% | - |
| 06.05.2025 | 24,00 | 24,90 | 24,00 | 24,90 | 3,32% | - |
| 05.05.2025 | 24,70 | 24,70 | 23,50 | 24,10 | -4,37% | - |
| 02.05.2025 | 24,10 | 25,20 | 24,00 | 25,20 | 1,20% | - |
| 30.04.2025 | 23,50 | 24,90 | 23,40 | 24,90 | 6,87% | - |
| 29.04.2025 | 24,50 | 24,60 | 23,10 | 23,30 | -5,28% | - |
| 28.04.2025 | 23,50 | 24,70 | 23,50 | 24,60 | 2,07% | - |
| 25.04.2025 | 22,00 | 24,70 | 22,00 | 24,10 | 2,55% | - |
| 24.04.2025 | 20,60 | 23,60 | 20,60 | 23,50 | 0,43% | - |
| 23.04.2025 | 20,60 | 23,50 | 20,60 | 23,40 | 1,74% | - |
| 22.04.2025 | 22,80 | 25,00 | 22,80 | 23,00 | -8,00% | - |
| 17.04.2025 | 22,25 | 25,00 | 22,00 | 25,00 | 7,30% | - |
| 16.04.2025 | 22,60 | 23,30 | 21,90 | 23,30 | -0,85% | - |
| 15.04.2025 | 22,20 | 23,50 | 22,15 | 23,50 | 6,82% | - |
| 14.04.2025 | 23,60 | 23,80 | 22,00 | 22,00 | -6,78% | - |
| 11.04.2025 | 23,70 | 23,80 | 22,20 | 23,60 | -0,42% | - |
| 10.04.2025 | 24,70 | 24,70 | 22,60 | 23,70 | -4,05% | - |
| 09.04.2025 | 23,70 | 24,80 | 22,60 | 24,70 | 1,65% | - |
| 08.04.2025 | 20,80 | 24,30 | 20,80 | 24,30 | 7,52% | - |
| 07.04.2025 | 23,70 | 23,90 | 22,30 | 22,60 | -7,38% | - |
| 04.04.2025 | 23,70 | 24,40 | 23,20 | 24,40 | 3,39% | - |
| 03.04.2025 | 24,40 | 24,50 | 23,30 | 23,60 | -4,84% | - |
| 02.04.2025 | 25,10 | 25,10 | 23,00 | 24,80 | -0,40% | - |