12,208$
-0,50%
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 |
|---|---|---|---|---|---|---|
| 12.02.2026 | 12,94 | 13,04 | 12,26 | 12,27 | -5,18% | 8.683.972,00 |
| 11.02.2026 | 13,04 | 13,15 | 12,75 | 12,94 | 0,00% | 6.606.934,00 |
| 10.02.2026 | 12,73 | 13,07 | 12,56 | 12,94 | 1,17% | 7.271.805,00 |
| 09.02.2026 | 12,26 | 12,83 | 12,22 | 12,79 | 4,84% | 7.136.929,00 |
| 06.02.2026 | 11,99 | 12,24 | 11,90 | 12,20 | 2,09% | 6.260.397,00 |
| 05.02.2026 | 11,82 | 12,24 | 11,63 | 11,95 | -1,24% | 13.049.894,00 |
| 04.02.2026 | 12,80 | 12,80 | 12,10 | 12,10 | -5,10% | 10.967.345,00 |
| 03.02.2026 | 12,75 | 13,19 | 12,61 | 12,75 | 0,79% | 9.075.359,00 |
| 02.02.2026 | 12,40 | 12,68 | 12,40 | 12,65 | 1,36% | 4.731.369,00 |
| 30.01.2026 | 12,69 | 12,91 | 12,39 | 12,48 | -3,18% | 5.978.896,00 |
| 29.01.2026 | 13,27 | 13,35 | 12,75 | 12,89 | -2,13% | 6.864.224,00 |
| 28.01.2026 | 12,94 | 13,20 | 12,90 | 13,17 | 2,25% | 6.289.341,00 |
| 27.01.2026 | 12,94 | 13,14 | 12,77 | 12,88 | 0,94% | 5.959.222,00 |
| 26.01.2026 | 13,06 | 13,12 | 12,72 | 12,76 | -1,16% | 5.425.156,00 |
| 23.01.2026 | 12,93 | 12,99 | 12,81 | 12,91 | -0,62% | 5.367.977,00 |
| 22.01.2026 | 12,98 | 13,04 | 12,79 | 12,99 | 0,54% | 7.779.002,00 |
| 21.01.2026 | 12,64 | 12,98 | 12,60 | 12,92 | 3,44% | 7.373.931,00 |
| 20.01.2026 | 12,35 | 12,63 | 12,31 | 12,49 | 0,60% | 7.968.065,00 |
| 19.01.2026 | 12,33 | 12,42 | 12,33 | 12,42 | -0,60% | - |
| 16.01.2026 | 12,42 | 12,54 | 12,31 | 12,49 | 1,13% | 8.822.147,00 |
| 15.01.2026 | 12,61 | 12,63 | 12,31 | 12,35 | -1,75% | 5.906.131,00 |
| 14.01.2026 | 12,38 | 12,69 | 12,33 | 12,57 | 1,70% | 7.544.409,00 |
| 13.01.2026 | 12,46 | 12,52 | 12,29 | 12,36 | -0,64% | 9.087.779,00 |
| 12.01.2026 | 12,40 | 12,57 | 12,31 | 12,44 | 0,16% | 4.253.315,00 |
| 09.01.2026 | 12,30 | 12,47 | 12,29 | 12,42 | 1,22% | 5.892.159,00 |
| 08.01.2026 | 11,59 | 12,29 | 11,55 | 12,27 | 6,42% | 8.330.764,00 |
| 07.01.2026 | 11,90 | 11,92 | 11,51 | 11,53 | -3,27% | 4.785.682,00 |
| 06.01.2026 | 11,95 | 12,03 | 11,87 | 11,92 | 0,68% | 6.154.374,00 |
| 05.01.2026 | 11,66 | 11,96 | 11,58 | 11,84 | 2,33% | 5.211.503,00 |
| 02.01.2026 | 11,59 | 11,65 | 11,44 | 11,57 | 0,70% | 2.472.898,00 |
| 31.12.2025 | 11,54 | 11,62 | 11,47 | 11,49 | -1,03% | 4.168.867,00 |
| 30.12.2025 | 11,82 | 11,82 | 11,59 | 11,61 | -1,53% | 2.276.501,00 |
| 29.12.2025 | 11,91 | 11,98 | 11,76 | 11,79 | -1,59% | 4.856.967,00 |
| 26.12.2025 | 11,87 | 12,04 | 11,86 | 11,98 | 1,18% | 3.951.098,00 |
| 24.12.2025 | 11,90 | 11,90 | 11,81 | 11,84 | -0,34% | 1.638.581,00 |
| 23.12.2025 | 11,80 | 11,90 | 11,73 | 11,88 | 0,85% | 4.409.101,00 |
| 22.12.2025 | 11,65 | 11,80 | 11,58 | 11,78 | 1,03% | 3.619.463,00 |
| 19.12.2025 | 11,62 | 11,81 | 11,59 | 11,66 | 0,87% | 6.416.123,00 |
| 18.12.2025 | 11,23 | 11,64 | 11,21 | 11,56 | 3,03% | 7.028.548,00 |
| 17.12.2025 | 11,46 | 11,51 | 11,16 | 11,22 | -2,69% | 5.396.898,00 |
| 16.12.2025 | 11,67 | 11,82 | 11,51 | 11,53 | -1,11% | 5.356.877,00 |
| 15.12.2025 | 11,40 | 11,86 | 11,40 | 11,66 | 1,30% | 6.498.278,00 |
| 12.12.2025 | 11,25 | 11,57 | 11,10 | 11,51 | 2,86% | 8.727.088,00 |
| 11.12.2025 | 10,93 | 11,23 | 10,90 | 11,19 | 2,94% | 18.502.274,00 |
| 10.12.2025 | 10,94 | 10,97 | 10,79 | 10,87 | -0,82% | 4.300.123,00 |
| 09.12.2025 | 10,92 | 11,03 | 10,89 | 10,96 | -0,18% | 4.803.144,00 |
| 08.12.2025 | 10,99 | 11,17 | 10,83 | 10,98 | 1,39% | 6.039.218,00 |
| 05.12.2025 | 11,05 | 11,05 | 10,81 | 10,83 | -1,37% | 2.910.083,00 |
| 04.12.2025 | 10,88 | 11,01 | 10,86 | 10,98 | 0,92% | 5.470.201,00 |
| 03.12.2025 | 10,76 | 10,92 | 10,68 | 10,88 | 1,21% | 4.358.720,00 |
| 02.12.2025 | 10,63 | 10,84 | 10,61 | 10,75 | 1,42% | 10.083.045,00 |
| 01.12.2025 | 10,70 | 10,79 | 10,58 | 10,60 | -1,76% | 6.969.359,00 |
| 28.11.2025 | 10,57 | 10,84 | 10,45 | 10,79 | 2,08% | 7.034.684,00 |
| 26.11.2025 | 10,45 | 10,59 | 10,40 | 10,57 | 1,44% | 6.741.311,00 |
| 25.11.2025 | 10,17 | 10,48 | 10,10 | 10,42 | 3,48% | 9.812.825,00 |
| 24.11.2025 | 10,02 | 10,24 | 10,00 | 10,07 | 0,40% | 9.853.741,00 |
| 21.11.2025 | 10,20 | 10,27 | 10,01 | 10,03 | -1,38% | 10.063.075,00 |
| 20.11.2025 | 10,44 | 10,55 | 10,16 | 10,17 | -1,55% | 6.631.502,00 |
| 19.11.2025 | 10,26 | 10,42 | 10,20 | 10,33 | 1,18% | 3.918.382,00 |
| 18.11.2025 | 9,96 | 10,32 | 9,94 | 10,21 | 2,10% | 10.395.687,00 |
| 17.11.2025 | 10,19 | 10,22 | 9,95 | 10,00 | -1,09% | 9.119.739,00 |
| 14.11.2025 | 10,09 | 10,27 | 10,01 | 10,11 | -0,79% | 3.711.205,00 |
| 13.11.2025 | 10,41 | 10,49 | 10,16 | 10,19 | -1,64% | 11.934.557,00 |
| 12.11.2025 | 10,56 | 10,56 | 10,35 | 10,36 | -1,43% | 4.975.271,00 |
| 11.11.2025 | 10,36 | 10,56 | 10,35 | 10,51 | 1,55% | 7.600.385,00 |
| 10.11.2025 | 10,29 | 10,40 | 10,20 | 10,35 | 1,47% | 6.902.484,00 |
| 07.11.2025 | 10,11 | 10,29 | 10,03 | 10,20 | 0,10% | 7.693.165,00 |
| 06.11.2025 | 10,29 | 10,41 | 10,19 | 10,19 | -0,78% | 12.584.417,00 |
| 05.11.2025 | 10,08 | 10,40 | 10,05 | 10,27 | 2,29% | 12.682.358,00 |
| 04.11.2025 | 10,01 | 10,30 | 9,90 | 10,04 | -1,08% | 8.052.839,00 |
| 03.11.2025 | 10,15 | 10,30 | 10,12 | 10,15 | 0,00% | 8.641.794,00 |
| 31.10.2025 | 10,11 | 10,24 | 10,11 | 10,15 | 0,20% | 6.746.917,00 |
| 30.10.2025 | 10,14 | 10,32 | 10,10 | 10,13 | -1,36% | 7.732.875,00 |
| 29.10.2025 | 10,32 | 10,45 | 10,17 | 10,27 | -0,19% | 9.667.627,00 |
| 28.10.2025 | 9,58 | 10,36 | 9,58 | 10,29 | 9,94% | 26.921.126,00 |
| 27.10.2025 | 9,49 | 9,50 | 9,30 | 9,36 | 0,00% | 11.545.598,00 |
| 24.10.2025 | 9,36 | 9,44 | 9,31 | 9,36 | 0,33% | 7.243.338,00 |
| 23.10.2025 | 9,22 | 9,38 | 9,19 | 9,33 | 1,41% | 10.110.365,00 |
| 22.10.2025 | 9,13 | 9,34 | 9,13 | 9,20 | 0,44% | 10.301.519,00 |
| 21.10.2025 | 9,34 | 9,45 | 9,11 | 9,16 | -4,18% | 15.426.451,00 |
| 20.10.2025 | 9,68 | 9,75 | 9,50 | 9,56 | -0,95% | 6.148.880,00 |
| 17.10.2025 | 9,64 | 9,70 | 9,61 | 9,65 | -0,50% | - |
| 16.10.2025 | 9,90 | 9,92 | 9,65 | 9,70 | -1,32% | 15.999.954,00 |
| 15.10.2025 | 9,65 | 9,97 | 9,61 | 9,83 | 2,93% | 13.999.928,00 |
| 14.10.2025 | 9,30 | 9,56 | 9,20 | 9,55 | 2,47% | 7.804.410,00 |
| 13.10.2025 | 9,11 | 9,40 | 9,11 | 9,32 | 1,86% | 6.444.089,00 |
| 10.10.2025 | 9,18 | 9,27 | 9,08 | 9,15 | 0,33% | 7.147.823,00 |
| 09.10.2025 | 9,30 | 9,31 | 9,11 | 9,12 | -1,72% | 6.441.003,00 |
| 08.10.2025 | 9,17 | 9,29 | 9,01 | 9,28 | 1,98% | 6.223.039,00 |
| 07.10.2025 | 8,98 | 9,12 | 8,96 | 9,10 | 1,22% | 7.850.219,00 |
| 06.10.2025 | 9,10 | 9,13 | 8,98 | 8,99 | -0,88% | 5.277.818,00 |
| 03.10.2025 | 9,07 | 9,11 | 8,93 | 9,07 | 0,11% | 9.087.173,00 |
| 02.10.2025 | 8,89 | 9,06 | 8,73 | 9,06 | 1,91% | 8.130.946,00 |
| 01.10.2025 | 9,02 | 9,20 | 8,87 | 8,89 | -1,11% | 6.483.749,00 |
| 30.09.2025 | 9,08 | 9,11 | 8,95 | 8,99 | -0,66% | 7.000.009,00 |
| 29.09.2025 | 9,08 | 9,13 | 8,99 | 9,05 | 0,56% | 7.433.761,00 |
| 26.09.2025 | 9,00 | 9,09 | 8,95 | 9,00 | 0,22% | 4.505.794,00 |
| 25.09.2025 | 8,90 | 9,14 | 8,90 | 8,98 | 0,00% | 9.885.865,00 |
| 24.09.2025 | 9,16 | 9,26 | 8,88 | 8,98 | -1,75% | 6.373.236,00 |
| 23.09.2025 | 9,23 | 9,42 | 9,11 | 9,14 | -0,87% | 8.792.812,00 |