23,400€
13,59%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 22,00 | 24,70 | 22,00 | 23,50 | 0,00% | - |
| 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% | - |
| 01.04.2025 | 24,30 | 25,00 | 23,00 | 24,90 | 3,75% | - |
| 31.03.2025 | 24,30 | 24,80 | 23,10 | 24,00 | -23,32% | - |
| 28.03.2025 | 24,30 | 31,30 | 23,10 | 31,30 | 27,76% | - |
| 27.03.2025 | 24,30 | 25,70 | 23,30 | 24,50 | -1,21% | - |
| 26.03.2025 | 24,50 | 25,20 | 23,40 | 24,80 | 0,10% | - |
| 25.03.2025 | 25,30 | 25,40 | 16,83 | 24,78 | 49,02% | - |
| 24.03.2025 | 23,20 | 25,50 | 16,63 | 16,63 | 1,22% | - |
| 21.03.2025 | 25,20 | 25,30 | 16,43 | 16,43 | 2,02% | - |
| 20.03.2025 | 24,10 | 25,10 | 16,10 | 16,10 | -32,28% | - |
| 19.03.2025 | 21,40 | 992,90 | 16,09 | 23,78 | 0,63% | - |
| 18.03.2025 | 20,80 | 987,90 | 15,58 | 23,63 | -2,17% | - |
| 17.03.2025 | 24,90 | 25,00 | 15,90 | 24,15 | 1,47% | - |
| 14.03.2025 | 24,20 | 25,50 | 23,30 | 23,80 | -0,94% | - |
| 13.03.2025 | 24,10 | 25,00 | 16,23 | 24,03 | -97,58% | - |
| 12.03.2025 | 23,70 | 992,90 | 16,20 | 992,50 | 3.902,02% | - |
| 11.03.2025 | 21,60 | 24,80 | 15,90 | 24,80 | -18,69% | - |
| 10.03.2025 | 24,70 | 1.990,00 | 14,80 | 30,50 | 24,49% | - |
| 07.03.2025 | 21,60 | 25,40 | 21,60 | 24,50 | -1,61% | - |
| 06.03.2025 | 24,30 | 25,00 | 22,60 | 24,90 | 2,89% | - |
| 05.03.2025 | 24,70 | 25,00 | 23,00 | 24,20 | -1,22% | - |
| 04.03.2025 | 24,50 | 25,70 | 24,10 | 24,50 | 0,82% | - |
| 03.03.2025 | 24,40 | 24,50 | 24,30 | 24,30 | 1,67% | - |
| 28.02.2025 | 22,60 | 25,30 | 22,60 | 23,90 | -1,65% | - |
| 27.02.2025 | 25,50 | 26,60 | 24,00 | 24,30 | -3,95% | - |
| 26.02.2025 | 25,00 | 26,20 | 23,80 | 25,30 | -0,78% | - |
| 25.02.2025 | 24,90 | 25,50 | 23,90 | 25,50 | -0,39% | - |
| 24.02.2025 | 24,70 | 25,60 | 23,60 | 25,60 | 0,00% | - |
| 21.02.2025 | 24,70 | 25,60 | 23,20 | 25,60 | 1,19% | - |
| 20.02.2025 | 24,90 | 25,30 | 23,50 | 25,30 | 2,43% | - |
| 19.02.2025 | 25,20 | 25,80 | 23,80 | 24,70 | -6,08% | - |
| 18.02.2025 | 23,20 | 26,30 | 23,20 | 26,30 | 6,91% | - |
| 17.02.2025 | 23,00 | 24,70 | 23,00 | 24,60 | 0,82% | - |
| 14.02.2025 | 24,60 | 24,90 | 23,10 | 24,40 | -4,69% | - |
| 13.02.2025 | 23,80 | 25,60 | 23,60 | 25,60 | 1,19% | - |
| 12.02.2025 | 21,60 | 25,30 | 21,60 | 25,30 | 7,20% | - |
| 11.02.2025 | 22,20 | 24,30 | 22,20 | 23,60 | -3,67% | - |
| 10.02.2025 | 25,70 | 25,80 | 23,70 | 24,50 | -7,20% | - |
| 07.02.2025 | 25,50 | 26,40 | 24,00 | 26,40 | 3,94% | - |
| 06.02.2025 | 25,10 | 25,70 | 23,90 | 25,40 | 1,60% | - |
| 05.02.2025 | 23,90 | 25,40 | 23,80 | 25,00 | 2,88% | - |
| 04.02.2025 | 22,70 | 24,40 | 22,70 | 24,30 | 7,52% | - |
| 03.02.2025 | 25,20 | 25,20 | 22,00 | 22,60 | -4,24% | - |
| 31.01.2025 | 24,60 | 25,20 | 23,60 | 23,60 | -2,88% | - |
| 30.01.2025 | 23,40 | 25,80 | 23,40 | 24,30 | -3,95% | - |
| 29.01.2025 | 25,80 | 26,00 | 24,10 | 25,30 | -1,17% | - |
| 28.01.2025 | 26,10 | 26,10 | 24,70 | 25,60 | -0,78% | - |
| 27.01.2025 | 26,00 | 26,00 | 24,50 | 25,80 | 0,78% | - |
| 24.01.2025 | 23,40 | 26,20 | 23,40 | 25,60 | 2,81% | - |
| 23.01.2025 | 25,70 | 26,20 | 24,70 | 24,90 | -2,35% | - |
| 22.01.2025 | 23,40 | 25,70 | 23,40 | 25,50 | 2,41% | - |
| 21.01.2025 | 26,10 | 26,40 | 24,70 | 24,90 | -4,23% | - |
| 20.01.2025 | 26,30 | 26,30 | 26,00 | 26,00 | -2,99% | - |
| 17.01.2025 | 24,80 | 26,80 | 24,80 | 26,80 | 2,29% | - |
| 16.01.2025 | 26,50 | 26,60 | 25,20 | 26,20 | -0,76% | - |
| 15.01.2025 | 26,50 | 26,60 | 25,30 | 26,40 | 1,15% | - |
| 14.01.2025 | 27,10 | 27,20 | 25,20 | 26,10 | -4,74% | - |
| 13.01.2025 | 26,70 | 27,50 | 25,50 | 27,40 | 3,79% | - |
| 10.01.2025 | 27,10 | 27,40 | 25,40 | 26,40 | -1,86% | - |
| 09.01.2025 | 26,90 | 27,00 | 26,90 | 26,90 | 0,37% | - |
| 08.01.2025 | 26,80 | 27,00 | 25,30 | 26,80 | 0,75% | - |
| 07.01.2025 | 25,90 | 26,60 | 25,00 | 26,60 | 3,10% | - |
| 06.01.2025 | 26,40 | 26,40 | 24,90 | 25,80 | -1,53% | - |
| 03.01.2025 | 26,80 | 26,90 | 25,00 | 26,20 | -1,87% | - |
| 02.01.2025 | 26,30 | 26,70 | 25,10 | 26,70 | 6,37% | - |
| 30.12.2024 | 25,20 | 25,20 | 25,10 | 25,10 | 0,40% | - |
| 27.12.2024 | 26,40 | 26,40 | 24,90 | 25,00 | -5,30% | - |
| 23.12.2024 | 26,10 | 26,70 | 25,10 | 26,40 | 1,93% | - |
| 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% | - |