25,100€
2,03%
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 |
|---|---|---|---|---|---|---|
| 11.05.2026 | 25,50 | 25,50 | 25,30 | 25,40 | 0,40% | - |
| 08.05.2026 | 25,60 | 26,80 | 23,90 | 25,30 | 6,30% | - |
| 07.05.2026 | 26,00 | 26,30 | 23,70 | 23,80 | -3,25% | - |
| 06.05.2026 | 25,00 | 26,80 | 23,00 | 24,60 | 0,41% | - |
| 05.05.2026 | 25,70 | 27,00 | 24,40 | 24,50 | -6,49% | - |
| 04.05.2026 | 25,30 | 27,00 | 24,00 | 26,20 | 0,38% | - |
| 30.04.2026 | 25,70 | 26,50 | 23,90 | 26,10 | -1,14% | - |
| 29.04.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,72% | - |
| 28.04.2026 | 25,60 | 26,80 | 24,20 | 25,70 | 0,39% | - |
| 27.04.2026 | 26,60 | 26,80 | 24,50 | 25,60 | -1,92% | - |
| 24.04.2026 | 26,80 | 27,00 | 24,50 | 26,10 | -3,33% | - |
| 23.04.2026 | 26,80 | 27,00 | 26,60 | 27,00 | 5,88% | - |
| 22.04.2026 | 26,60 | 27,00 | 24,50 | 25,50 | -2,67% | - |
| 21.04.2026 | 26,60 | 26,80 | 25,50 | 26,20 | 0,00% | - |
| 20.04.2026 | 26,50 | 27,10 | 24,70 | 26,20 | 3,97% | - |
| 17.04.2026 | 26,40 | 26,70 | 24,60 | 25,20 | -7,69% | - |
| 16.04.2026 | 26,20 | 27,50 | 25,20 | 27,30 | 10,53% | - |
| 15.04.2026 | 25,10 | 25,20 | 24,60 | 24,70 | -1,98% | - |
| 14.04.2026 | 25,00 | 26,00 | 24,60 | 25,20 | -0,79% | - |
| 13.04.2026 | 25,30 | 25,60 | 24,70 | 25,40 | 6,72% | - |
| 10.04.2026 | 24,90 | 26,50 | 23,80 | 23,80 | -10,53% | - |
| 09.04.2026 | 28,20 | 29,10 | 24,90 | 26,60 | -6,01% | - |
| 08.04.2026 | 26,20 | 28,30 | 25,30 | 28,30 | 8,02% | - |
| 07.04.2026 | 25,80 | 26,90 | 25,40 | 26,20 | -2,60% | - |
| 02.04.2026 | 26,00 | 26,90 | 25,90 | 26,90 | 3,46% | - |
| 01.04.2026 | 25,80 | 26,90 | 25,30 | 26,00 | 0,39% | - |
| 31.03.2026 | 25,90 | 27,00 | 25,20 | 25,90 | -0,38% | - |
| 30.03.2026 | 26,80 | 27,40 | 25,40 | 26,00 | -2,62% | - |
| 27.03.2026 | 25,80 | 27,50 | 24,80 | 26,70 | 0,00% | - |
| 26.03.2026 | 26,40 | 27,00 | 25,20 | 26,70 | 11,25% | - |
| 25.03.2026 | 26,10 | 27,10 | 24,00 | 24,00 | -9,09% | - |
| 24.03.2026 | 26,10 | 27,20 | 25,40 | 26,40 | 1,54% | - |
| 23.03.2026 | 26,00 | 27,20 | 25,60 | 26,00 | 1,56% | - |
| 20.03.2026 | 26,70 | 26,80 | 25,40 | 25,60 | -3,76% | - |
| 19.03.2026 | 26,10 | 27,40 | 25,30 | 26,60 | -0,75% | - |
| 18.03.2026 | 26,80 | 27,50 | 25,20 | 26,80 | 0,00% | - |
| 17.03.2026 | 26,20 | 27,30 | 25,80 | 26,80 | 1,52% | - |
| 16.03.2026 | 26,60 | 27,40 | 25,80 | 26,40 | 3,12% | - |
| 13.03.2026 | 25,90 | 27,40 | 25,40 | 25,60 | -4,83% | - |
| 12.03.2026 | 26,00 | 27,20 | 25,20 | 26,90 | 1,51% | - |
| 11.03.2026 | 25,80 | 27,00 | 25,40 | 26,50 | 0,00% | - |
| 10.03.2026 | 25,90 | 27,00 | 25,00 | 26,50 | 1,15% | - |
| 09.03.2026 | 25,90 | 27,20 | 25,20 | 26,20 | -2,60% | 7,00 |
| 06.03.2026 | 26,00 | 26,90 | 25,90 | 26,90 | 3,07% | - |
| 05.03.2026 | 26,50 | 27,10 | 25,30 | 26,10 | 0,38% | - |
| 04.03.2026 | 26,80 | 27,20 | 25,10 | 26,00 | 1,56% | - |
| 03.03.2026 | 26,70 | 27,80 | 25,20 | 25,60 | -0,39% | - |
| 02.03.2026 | 26,60 | 27,00 | 25,10 | 25,70 | -2,28% | - |
| 27.02.2026 | 26,40 | 27,00 | 25,20 | 26,30 | 0,00% | - |
| 26.02.2026 | 26,20 | 26,30 | 26,20 | 26,30 | 0,77% | - |
| 25.02.2026 | 27,30 | 28,00 | 25,50 | 26,10 | 0,77% | - |
| 24.02.2026 | 27,60 | 28,50 | 25,80 | 25,90 | -5,47% | - |
| 23.02.2026 | 26,60 | 28,10 | 25,80 | 27,40 | 1,86% | - |
| 20.02.2026 | 26,50 | 27,30 | 24,20 | 26,90 | 0,75% | - |
| 19.02.2026 | 26,80 | 26,90 | 25,30 | 26,70 | 3,49% | - |
| 18.02.2026 | 26,70 | 27,00 | 25,40 | 25,80 | -3,37% | - |
| 17.02.2026 | 26,30 | 26,90 | 25,30 | 26,70 | 0,00% | - |
| 16.02.2026 | 26,40 | 27,10 | 26,40 | 26,70 | 3,89% | - |
| 13.02.2026 | 26,60 | 26,70 | 25,10 | 25,70 | 1,18% | - |
| 12.02.2026 | 26,60 | 26,80 | 25,20 | 25,40 | -5,22% | - |
| 11.02.2026 | 26,80 | 27,20 | 26,80 | 26,80 | 0,75% | - |
| 10.02.2026 | 25,60 | 27,50 | 24,60 | 26,60 | 3,10% | - |
| 09.02.2026 | 25,10 | 27,00 | 24,90 | 25,80 | 1,57% | - |
| 06.02.2026 | 25,70 | 26,20 | 25,30 | 25,40 | 0,00% | - |
| 05.02.2026 | 26,70 | 27,20 | 25,30 | 25,40 | -3,79% | - |
| 04.02.2026 | 26,40 | 27,20 | 25,50 | 26,40 | 0,76% | - |
| 03.02.2026 | 26,80 | 28,30 | 25,50 | 26,20 | -1,50% | - |
| 02.02.2026 | 26,60 | 27,40 | 26,50 | 26,60 | 10,83% | - |
| 30.01.2026 | 25,90 | 27,20 | 24,00 | 24,00 | -5,88% | - |
| 29.01.2026 | 24,80 | 27,30 | 24,20 | 25,50 | 5,37% | - |
| 28.01.2026 | 25,30 | 26,90 | 24,20 | 24,20 | -3,97% | - |
| 27.01.2026 | 25,70 | 26,80 | 24,40 | 25,20 | -3,45% | 1.940,00 |
| 26.01.2026 | 25,20 | 26,40 | 24,80 | 26,10 | 5,24% | 2.814,00 |
| 23.01.2026 | 25,00 | 26,60 | 24,80 | 24,80 | -1,98% | - |
| 22.01.2026 | 25,50 | 26,50 | 24,50 | 25,30 | -0,39% | - |
| 21.01.2026 | 25,70 | 26,60 | 25,20 | 25,40 | -1,17% | - |
| 20.01.2026 | 26,20 | 26,20 | 23,60 | 25,70 | 1,18% | - |
| 19.01.2026 | 26,50 | 26,60 | 25,40 | 25,40 | -1,17% | - |
| 16.01.2026 | 26,40 | 26,90 | 25,00 | 25,70 | -2,65% | - |
| 15.01.2026 | 25,00 | 26,50 | 24,30 | 26,40 | 0,00% | - |
| 14.01.2026 | 25,50 | 26,40 | 25,30 | 26,40 | 3,53% | - |
| 13.01.2026 | 25,50 | 26,40 | 24,90 | 25,50 | -0,39% | - |
| 12.01.2026 | 26,10 | 26,70 | 24,60 | 25,60 | 2,40% | - |
| 09.01.2026 | 26,10 | 26,60 | 24,90 | 25,00 | -2,72% | - |
| 08.01.2026 | 25,50 | 25,70 | 25,10 | 25,70 | 1,98% | - |
| 07.01.2026 | 25,40 | 26,40 | 24,70 | 25,20 | -0,40% | - |
| 06.01.2026 | 24,90 | 25,70 | 24,60 | 25,30 | 2,43% | - |
| 05.01.2026 | 25,40 | 25,80 | 24,40 | 24,70 | -2,37% | - |
| 02.01.2026 | 25,80 | 26,20 | 23,90 | 25,30 | 12,95% | - |
| 30.12.2025 | 26,10 | 26,10 | 22,40 | 22,40 | -1,75% | - |
| 29.12.2025 | 26,70 | 26,80 | 22,80 | 22,80 | -6,94% | - |
| 23.12.2025 | 23,90 | 26,80 | 23,90 | 24,50 | 12,39% | - |
| 22.12.2025 | 25,60 | 25,60 | 21,80 | 21,80 | -11,38% | - |
| 19.12.2025 | 25,20 | 25,50 | 23,90 | 24,60 | -1,99% | - |
| 18.12.2025 | 25,20 | 25,40 | 23,90 | 25,10 | -3,09% | - |
| 17.12.2025 | 26,00 | 26,50 | 24,00 | 25,90 | 1,17% | - |
| 16.12.2025 | 25,80 | 25,80 | 24,30 | 25,60 | 0,79% | - |
| 15.12.2025 | 24,30 | 25,90 | 24,20 | 25,40 | 4,96% | - |
| 12.12.2025 | 24,60 | 26,10 | 24,10 | 24,20 | 6,14% | - |
| 11.12.2025 | 24,60 | 26,00 | 22,80 | 22,80 | -7,32% | 3,00 |