24,400€
12,96%
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 |
|---|---|---|---|---|---|---|
| 17.09.2026 | 23,20 | 23,60 | 23,20 | 23,40 | -2,90% | - |
| 16.09.2026 | 23,10 | 24,10 | 22,80 | 24,10 | -2,43% | - |
| 15.09.2026 | 23,00 | 26,20 | 22,90 | 24,70 | 4,66% | - |
| 14.09.2026 | 23,50 | 23,60 | 23,50 | 23,60 | 1,29% | - |
| 11.09.2026 | 23,50 | 23,80 | 23,30 | 23,30 | 3,10% | - |
| 10.09.2026 | 23,50 | 24,80 | 22,60 | 22,60 | -5,44% | - |
| 09.09.2026 | 22,70 | 24,70 | 22,25 | 23,90 | -0,42% | - |
| 08.09.2026 | 23,80 | 24,30 | 21,20 | 24,00 | 4,35% | - |
| 07.09.2026 | 22,20 | 23,50 | 21,40 | 23,00 | -4,17% | - |
| 04.09.2026 | 23,70 | 25,60 | 23,00 | 24,00 | 0,42% | - |
| 03.09.2026 | 24,50 | 26,60 | 23,30 | 23,90 | -2,85% | - |
| 02.09.2026 | 25,70 | 26,60 | 24,30 | 24,60 | -5,38% | - |
| 01.09.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 4,42% | - |
| 31.08.2026 | 26,30 | 26,60 | 23,65 | 24,90 | -1,19% | - |
| 28.08.2026 | 25,90 | 26,80 | 24,30 | 25,20 | -5,26% | - |
| 27.08.2026 | 25,70 | 26,60 | 25,70 | 26,60 | 3,50% | - |
| 26.08.2026 | 25,50 | 26,20 | 24,50 | 25,70 | -0,39% | - |
| 25.08.2026 | 25,60 | 25,80 | 25,60 | 25,80 | -1,53% | - |
| 24.08.2026 | 25,30 | 26,60 | 24,80 | 26,20 | 3,15% | - |
| 21.08.2026 | 24,70 | 25,60 | 23,80 | 25,40 | -1,17% | - |
| 20.08.2026 | 24,60 | 26,10 | 23,80 | 25,70 | 2,39% | - |
| 19.08.2026 | 24,80 | 26,30 | 22,60 | 25,10 | -3,46% | - |
| 18.08.2026 | 26,40 | 26,80 | 24,70 | 26,00 | -1,52% | - |
| 17.08.2026 | 26,40 | 26,90 | 25,20 | 26,40 | -1,12% | - |
| 14.08.2026 | 26,50 | 27,20 | 25,20 | 26,70 | 4,71% | - |
| 13.08.2026 | 26,50 | 28,20 | 25,20 | 25,50 | -1,92% | - |
| 12.08.2026 | 27,40 | 28,00 | 25,10 | 26,00 | 1,17% | - |
| 11.08.2026 | 26,50 | 27,20 | 25,30 | 25,70 | -0,77% | - |
| 10.08.2026 | 26,60 | 28,10 | 24,70 | 25,90 | -0,77% | - |
| 07.08.2026 | 26,10 | 27,40 | 25,60 | 26,10 | -0,38% | - |
| 06.08.2026 | 26,10 | 27,40 | 26,00 | 26,20 | -0,38% | - |
| 05.08.2026 | 26,10 | 27,60 | 24,30 | 26,30 | -1,87% | - |
| 04.08.2026 | 25,20 | 26,80 | 25,10 | 26,80 | 4,69% | - |
| 03.08.2026 | 25,20 | 26,10 | 25,10 | 25,60 | 0,39% | - |
| 31.07.2026 | 24,80 | 27,10 | 24,20 | 25,50 | -3,77% | - |
| 30.07.2026 | 25,30 | 26,70 | 24,20 | 26,50 | 3,92% | - |
| 29.07.2026 | 25,20 | 26,10 | 24,40 | 25,50 | -0,78% | 26,00 |
| 28.07.2026 | 24,70 | 26,20 | 24,00 | 25,70 | 8,44% | - |
| 27.07.2026 | 23,80 | 23,80 | 23,70 | 23,70 | -1,25% | - |
| 24.07.2026 | 24,80 | 25,50 | 23,80 | 24,00 | -3,61% | - |
| 23.07.2026 | 23,20 | 25,40 | 23,20 | 24,90 | 4,62% | 6,00 |
| 22.07.2026 | 25,40 | 25,90 | 23,50 | 23,80 | -10,19% | - |
| 21.07.2026 | 25,60 | 26,50 | 25,50 | 26,50 | 2,71% | - |
| 20.07.2026 | 25,50 | 27,00 | 25,10 | 25,80 | -1,90% | - |
| 17.07.2026 | 25,60 | 26,30 | 25,60 | 26,30 | 4,78% | - |
| 16.07.2026 | 26,00 | 26,50 | 25,10 | 25,10 | -0,40% | - |
| 15.07.2026 | 26,70 | 27,00 | 25,20 | 25,20 | 0,00% | - |
| 14.07.2026 | 26,30 | 27,60 | 23,20 | 25,20 | -3,08% | - |
| 13.07.2026 | 27,10 | 27,50 | 25,10 | 26,00 | 3,17% | - |
| 10.07.2026 | 25,70 | 27,60 | 25,10 | 25,20 | -1,56% | - |
| 09.07.2026 | 26,20 | 28,20 | 25,20 | 25,60 | -4,12% | - |
| 08.07.2026 | 26,30 | 26,80 | 25,20 | 26,70 | 5,53% | - |
| 07.07.2026 | 26,50 | 27,70 | 25,20 | 25,30 | -1,56% | - |
| 06.07.2026 | 26,50 | 27,20 | 24,80 | 25,70 | -1,53% | - |
| 03.07.2026 | 26,30 | 26,60 | 26,00 | 26,10 | 2,35% | - |
| 02.07.2026 | 26,00 | 27,10 | 25,40 | 25,50 | -3,41% | - |
| 01.07.2026 | 26,40 | 27,80 | 24,20 | 26,40 | 3,53% | - |
| 30.06.2026 | 26,80 | 27,70 | 25,40 | 25,50 | -1,92% | - |
| 29.06.2026 | 27,00 | 27,20 | 26,00 | 26,00 | -0,76% | - |
| 26.06.2026 | 26,50 | 29,40 | 25,60 | 26,20 | -0,76% | - |
| 25.06.2026 | 26,90 | 28,00 | 26,00 | 26,40 | -1,49% | - |
| 24.06.2026 | 26,60 | 27,90 | 26,50 | 26,80 | 1,52% | - |
| 22.06.2026 | 26,10 | 28,00 | 25,90 | 26,40 | 0,38% | - |
| 19.06.2026 | 26,80 | 27,10 | 26,20 | 26,30 | -1,87% | - |
| 18.06.2026 | 26,40 | 26,80 | 26,40 | 26,80 | 1,13% | - |
| 17.06.2026 | 25,80 | 26,70 | 25,70 | 26,50 | 2,71% | - |
| 16.06.2026 | 26,30 | 27,00 | 25,10 | 25,80 | 0,39% | - |
| 15.06.2026 | 26,20 | 26,70 | 25,70 | 25,70 | 6,20% | - |
| 12.06.2026 | 26,20 | 27,70 | 24,20 | 24,20 | -9,02% | - |
| 11.06.2026 | 26,70 | 27,00 | 26,50 | 26,60 | 0,38% | - |
| 10.06.2026 | 26,70 | 27,00 | 26,40 | 26,50 | -0,38% | - |
| 09.06.2026 | 26,80 | 27,20 | 25,80 | 26,60 | 0,38% | - |
| 08.06.2026 | 28,80 | 30,10 | 26,40 | 26,50 | 1,92% | - |
| 05.06.2026 | 26,50 | 26,60 | 25,80 | 26,00 | 1,17% | - |
| 04.06.2026 | 25,90 | 27,00 | 25,70 | 25,70 | 0,00% | - |
| 03.06.2026 | 26,10 | 27,10 | 25,70 | 25,70 | -1,15% | - |
| 02.06.2026 | 25,90 | 27,00 | 25,70 | 26,00 | 0,78% | - |
| 01.06.2026 | 26,40 | 26,80 | 25,70 | 25,80 | -0,39% | - |
| 29.05.2026 | 26,50 | 26,80 | 25,40 | 25,90 | 1,17% | - |
| 28.05.2026 | 26,20 | 26,50 | 25,60 | 25,60 | -1,92% | - |
| 27.05.2026 | 26,20 | 27,40 | 25,70 | 26,10 | -1,51% | - |
| 26.05.2026 | 26,30 | 27,90 | 25,20 | 26,50 | 6,85% | - |
| 25.05.2026 | 25,70 | 26,30 | 24,60 | 24,80 | -5,70% | - |
| 22.05.2026 | 25,30 | 27,00 | 25,30 | 26,30 | 2,73% | - |
| 21.05.2026 | 26,00 | 27,00 | 25,40 | 25,60 | -1,16% | - |
| 20.05.2026 | 26,20 | 26,50 | 25,70 | 25,90 | 0,78% | - |
| 19.05.2026 | 26,10 | 26,60 | 25,70 | 25,70 | -1,91% | - |
| 18.05.2026 | 27,50 | 27,70 | 26,20 | 26,20 | 0,00% | - |
| 15.05.2026 | 26,10 | 26,40 | 26,10 | 26,20 | 1,55% | - |
| 14.05.2026 | 25,70 | 26,20 | 25,60 | 25,80 | 1,57% | - |
| 13.05.2026 | 25,60 | 27,00 | 25,40 | 25,40 | -3,79% | - |
| 12.05.2026 | 26,60 | 26,80 | 26,40 | 26,40 | 4,35% | - |
| 11.05.2026 | 25,50 | 27,40 | 25,10 | 25,30 | 0,00% | - |
| 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% | - |