5,691$
-0,16%
Echtzeit-Aktienkurs Cemex S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Cemex S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 5,64 | 5,70 | 5,53 | 5,70 | 1,60% | 11.585.853,00 |
| 31.03.2025 | 5,59 | 5,65 | 5,41 | 5,61 | -0,88% | 8.884.616,00 |
| 28.03.2025 | 5,98 | 5,99 | 5,65 | 5,66 | -5,98% | 20.251.584,00 |
| 27.03.2025 | 6,00 | 6,06 | 5,93 | 6,02 | 0,50% | 8.996.111,00 |
| 26.03.2025 | 6,20 | 6,23 | 5,98 | 5,99 | -4,62% | 10.215.072,00 |
| 25.03.2025 | 6,08 | 6,33 | 6,06 | 6,28 | 3,63% | 17.723.774,00 |
| 24.03.2025 | 5,99 | 6,09 | 5,96 | 6,06 | 2,54% | 7.691.824,00 |
| 21.03.2025 | 5,93 | 6,02 | 5,89 | 5,91 | -1,99% | 12.959.502,00 |
| 20.03.2025 | 6,04 | 6,13 | 6,02 | 6,03 | -1,15% | 8.147.095,00 |
| 19.03.2025 | 6,08 | 6,17 | 6,04 | 6,10 | 0,49% | 10.641.925,00 |
| 18.03.2025 | 6,06 | 6,14 | 5,98 | 6,07 | 0,00% | 8.392.145,00 |
| 17.03.2025 | 6,01 | 6,13 | 6,00 | 6,07 | 0,83% | 7.985.309,00 |
| 14.03.2025 | 5,94 | 6,05 | 5,84 | 6,02 | 2,56% | 12.236.958,00 |
| 13.03.2025 | 5,96 | 6,06 | 5,84 | 5,87 | -2,17% | 10.523.944,00 |
| 12.03.2025 | 6,02 | 6,11 | 5,89 | 6,00 | 0,17% | 13.327.760,00 |
| 11.03.2025 | 5,88 | 6,00 | 5,80 | 5,99 | 1,53% | 20.633.685,00 |
| 10.03.2025 | 5,95 | 6,04 | 5,83 | 5,90 | -2,64% | 12.149.921,00 |
| 07.03.2025 | 6,31 | 6,32 | 5,98 | 6,06 | -4,72% | 13.268.418,00 |
| 06.03.2025 | 6,18 | 6,42 | 6,18 | 6,36 | 1,60% | 8.732.087,00 |
| 05.03.2025 | 6,11 | 6,27 | 6,03 | 6,26 | 5,56% | 9.504.216,00 |
| 04.03.2025 | 5,80 | 6,06 | 5,64 | 5,93 | 0,00% | 11.256.011,00 |
| 03.03.2025 | 6,28 | 6,31 | 5,93 | 5,93 | -4,35% | 7.269.166,00 |
| 28.02.2025 | 6,20 | 6,32 | 6,11 | 6,20 | -1,43% | 13.845.513,00 |
| 27.02.2025 | 6,46 | 6,55 | 6,29 | 6,29 | -2,63% | 5.932.388,00 |
| 26.02.2025 | 6,48 | 6,60 | 6,39 | 6,46 | 0,31% | 9.434.968,00 |
| 25.02.2025 | 6,39 | 6,53 | 6,36 | 6,44 | 0,78% | 11.772.199,00 |
| 24.02.2025 | 6,52 | 6,56 | 6,33 | 6,39 | -2,14% | 12.054.776,00 |
| 21.02.2025 | 6,76 | 6,79 | 6,53 | 6,53 | -2,68% | 7.159.709,00 |
| 20.02.2025 | 6,70 | 6,75 | 6,64 | 6,71 | 0,75% | 6.247.395,00 |
| 19.02.2025 | 6,69 | 6,70 | 6,60 | 6,66 | -0,89% | 5.753.865,00 |
| 18.02.2025 | 6,75 | 6,76 | 6,66 | 6,72 | 0,02% | 5.813.128,00 |
| 17.02.2025 | 6,71 | 6,72 | 6,71 | 6,72 | 0,13% | - |
| 14.02.2025 | 6,72 | 6,77 | 6,59 | 6,71 | 0,75% | 5.143.476,00 |
| 13.02.2025 | 6,57 | 6,75 | 6,54 | 6,66 | 1,06% | 7.844.961,00 |
| 12.02.2025 | 6,53 | 6,61 | 6,42 | 6,59 | -0,45% | 7.200.736,00 |
| 11.02.2025 | 6,57 | 6,65 | 6,54 | 6,62 | -0,30% | 7.306.763,00 |
| 10.02.2025 | 6,70 | 6,80 | 6,61 | 6,64 | -0,75% | 8.086.584,00 |
| 07.02.2025 | 6,74 | 6,84 | 6,58 | 6,69 | -1,33% | 8.312.717,00 |
| 06.02.2025 | 6,28 | 6,80 | 6,23 | 6,78 | 13,38% | 25.565.249,00 |
| 05.02.2025 | 6,06 | 6,11 | 5,94 | 5,98 | -1,64% | 9.009.746,00 |
| 04.02.2025 | 6,11 | 6,17 | 6,00 | 6,08 | 0,83% | 6.920.612,00 |
| 03.02.2025 | 5,75 | 6,14 | 5,60 | 6,03 | 1,69% | 15.161.782,00 |
| 31.01.2025 | 6,02 | 6,13 | 5,90 | 5,93 | -2,47% | 10.248.566,00 |
| 30.01.2025 | 5,94 | 6,20 | 5,93 | 6,08 | 3,23% | 11.240.742,00 |
| 29.01.2025 | 5,86 | 5,97 | 5,79 | 5,89 | 0,86% | 6.107.462,00 |
| 28.01.2025 | 5,92 | 5,94 | 5,81 | 5,84 | -1,02% | 9.088.090,00 |
| 27.01.2025 | 5,84 | 5,96 | 5,80 | 5,90 | -1,34% | 9.024.160,00 |
| 24.01.2025 | 5,86 | 5,99 | 5,85 | 5,98 | 3,64% | 7.935.660,00 |
| 23.01.2025 | 5,58 | 5,87 | 5,52 | 5,77 | 3,41% | 7.112.443,00 |
| 22.01.2025 | 5,51 | 5,65 | 5,47 | 5,58 | 1,27% | 7.095.595,00 |
| 21.01.2025 | 5,43 | 5,54 | 5,39 | 5,51 | 2,80% | 5.498.225,00 |
| 17.01.2025 | 5,51 | 5,56 | 5,35 | 5,36 | -1,65% | 8.219.342,00 |
| 16.01.2025 | 5,56 | 5,57 | 5,41 | 5,45 | -1,98% | 6.340.783,00 |
| 15.01.2025 | 5,56 | 5,57 | 5,45 | 5,56 | 2,96% | 11.719.915,00 |
| 14.01.2025 | 5,49 | 5,50 | 5,34 | 5,40 | 0,37% | 14.084.000,00 |
| 13.01.2025 | 5,52 | 5,55 | 5,35 | 5,38 | -3,41% | 7.950.091,00 |
| 10.01.2025 | 5,68 | 5,68 | 5,55 | 5,57 | -2,11% | 20.620.829,00 |
| 08.01.2025 | 5,69 | 5,70 | 5,61 | 5,69 | -0,35% | 12.637.937,00 |
| 07.01.2025 | 5,74 | 5,76 | 5,60 | 5,71 | -0,35% | 16.538.249,00 |
| 06.01.2025 | 5,73 | 5,88 | 5,71 | 5,73 | 1,24% | 6.661.178,00 |
| 03.01.2025 | 5,73 | 5,73 | 5,62 | 5,66 | -0,53% | 13.939.858,00 |
| 02.01.2025 | 5,69 | 5,77 | 5,65 | 5,69 | 0,89% | 6.861.376,00 |
| 31.12.2024 | 5,59 | 5,66 | 5,56 | 5,64 | 1,26% | 7.953.514,00 |
| 30.12.2024 | 5,60 | 5,63 | 5,52 | 5,57 | -1,94% | 10.690.469,00 |
| 27.12.2024 | 5,65 | 5,74 | 5,62 | 5,68 | -0,35% | 5.936.339,00 |
| 26.12.2024 | 5,62 | 5,75 | 5,59 | 5,70 | 0,71% | 3.954.567,00 |
| 24.12.2024 | 5,60 | 5,66 | 5,57 | 5,66 | 1,80% | 2.238.434,00 |
| 23.12.2024 | 5,66 | 5,71 | 5,54 | 5,56 | -1,59% | 6.844.575,00 |
| 20.12.2024 | 5,61 | 5,75 | 5,53 | 5,65 | 0,53% | 14.022.538,00 |
| 19.12.2024 | 5,56 | 5,62 | 5,50 | 5,62 | 1,44% | 19.646.969,00 |
| 18.12.2024 | 5,63 | 5,64 | 5,53 | 5,54 | -1,42% | 28.012.721,00 |
| 17.12.2024 | 5,54 | 5,63 | 5,50 | 5,62 | 0,36% | 10.384.942,00 |
| 16.12.2024 | 5,59 | 5,61 | 5,50 | 5,60 | 0,00% | 9.632.954,00 |
| 13.12.2024 | 5,57 | 5,60 | 5,47 | 5,60 | 0,36% | 8.161.043,00 |
| 12.12.2024 | 5,55 | 5,62 | 5,50 | 5,58 | 0,54% | 10.426.983,00 |
| 11.12.2024 | 5,68 | 5,70 | 5,44 | 5,55 | -3,14% | 12.908.478,00 |
| 10.12.2024 | 5,79 | 5,84 | 5,63 | 5,73 | -1,88% | 9.999.594,00 |
| 09.12.2024 | 5,88 | 5,93 | 5,83 | 5,84 | 0,52% | 7.721.028,00 |
| 06.12.2024 | 5,89 | 5,91 | 5,77 | 5,81 | -0,34% | 5.252.418,00 |
| 05.12.2024 | 5,76 | 5,87 | 5,65 | 5,83 | 1,22% | 8.615.389,00 |
| 04.12.2024 | 5,71 | 5,87 | 5,67 | 5,76 | 0,88% | 6.553.135,00 |
| 03.12.2024 | 5,73 | 5,74 | 5,58 | 5,71 | 0,18% | 8.886.156,00 |
| 02.12.2024 | 5,55 | 5,77 | 5,52 | 5,70 | 2,33% | 9.111.975,00 |
| 29.11.2024 | 5,51 | 5,67 | 5,43 | 5,57 | 2,58% | 4.607.724,00 |
| 27.11.2024 | 5,45 | 5,55 | 5,41 | 5,43 | -0,18% | 6.430.057,00 |
| 26.11.2024 | 5,60 | 5,63 | 5,41 | 5,44 | -5,39% | 9.261.910,00 |
| 25.11.2024 | 5,55 | 5,80 | 5,55 | 5,75 | 4,55% | 8.872.201,00 |
| 22.11.2024 | 5,45 | 5,55 | 5,45 | 5,50 | 0,92% | 3.704.665,00 |
| 21.11.2024 | 5,45 | 5,53 | 5,38 | 5,45 | 0,37% | 9.557.107,00 |
| 20.11.2024 | 5,41 | 5,44 | 5,32 | 5,43 | -0,18% | 6.743.916,00 |
| 19.11.2024 | 5,42 | 5,53 | 5,39 | 5,44 | -0,73% | 8.076.438,00 |
| 18.11.2024 | 5,46 | 5,56 | 5,45 | 5,48 | 0,18% | 6.273.181,00 |
| 15.11.2024 | 5,35 | 5,49 | 5,32 | 5,47 | 2,63% | 9.724.844,00 |
| 14.11.2024 | 5,33 | 5,38 | 5,27 | 5,33 | 0,19% | 12.520.823,00 |
| 13.11.2024 | 5,45 | 5,49 | 5,30 | 5,32 | -2,39% | 16.099.059,00 |
| 12.11.2024 | 5,56 | 5,61 | 5,41 | 5,45 | -3,54% | 5.537.310,00 |
| 11.11.2024 | 5,85 | 5,92 | 5,62 | 5,65 | -4,07% | 9.058.219,00 |
| 08.11.2024 | 6,02 | 6,03 | 5,82 | 5,89 | -3,13% | 15.363.670,00 |
| 07.11.2024 | 5,80 | 6,17 | 5,77 | 6,08 | 5,74% | 16.791.809,00 |
| 06.11.2024 | 5,28 | 5,77 | 5,00 | 5,75 | 9,11% | 39.196.858,00 |