9,357$
0,29%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 9,07 | 9,25 | 9,02 | 9,22 | 1,65% | 9.340.510,00 |
| 19.09.2025 | 9,33 | 9,36 | 9,03 | 9,07 | -2,68% | 14.325.657,00 |
| 18.09.2025 | 9,52 | 9,52 | 9,29 | 9,32 | -1,17% | 7.520.890,00 |
| 17.09.2025 | 9,51 | 9,62 | 9,43 | 9,43 | -1,26% | 11.664.344,00 |
| 16.09.2025 | 9,55 | 9,58 | 9,48 | 9,55 | 0,10% | 7.277.937,00 |
| 15.09.2025 | 9,39 | 9,54 | 9,37 | 9,54 | 1,71% | 7.893.554,00 |
| 12.09.2025 | 9,45 | 9,51 | 9,35 | 9,38 | -1,16% | 7.090.121,00 |
| 11.09.2025 | 9,21 | 9,50 | 9,13 | 9,49 | 3,38% | 9.537.156,00 |
| 10.09.2025 | 9,41 | 9,55 | 9,14 | 9,18 | -2,24% | 9.526.891,00 |
| 09.09.2025 | 9,49 | 9,51 | 9,38 | 9,39 | -1,26% | 11.643.046,00 |
| 08.09.2025 | 9,44 | 9,54 | 9,38 | 9,51 | 1,17% | 12.085.066,00 |
| 05.09.2025 | 9,31 | 9,44 | 9,28 | 9,40 | 1,84% | 11.446.817,00 |
| 04.09.2025 | 9,22 | 9,27 | 9,10 | 9,23 | 0,76% | 10.294.280,00 |
| 03.09.2025 | 9,16 | 9,25 | 9,12 | 9,16 | 0,00% | 7.459.276,00 |
| 02.09.2025 | 8,96 | 9,22 | 8,86 | 9,16 | 0,77% | 12.371.082,00 |
| 29.08.2025 | 9,05 | 9,17 | 9,01 | 9,09 | 0,55% | 13.088.220,00 |
| 28.08.2025 | 8,94 | 9,13 | 8,90 | 9,04 | 1,23% | 20.100.961,00 |
| 27.08.2025 | 8,92 | 8,94 | 8,74 | 8,93 | -0,45% | 9.079.906,00 |
| 26.08.2025 | 9,02 | 9,19 | 8,93 | 8,97 | 1,13% | 12.413.657,00 |
| 25.08.2025 | 8,90 | 8,98 | 8,82 | 8,87 | -0,34% | 11.005.299,00 |
| 22.08.2025 | 8,81 | 9,04 | 8,77 | 8,90 | 1,25% | 18.900.797,00 |
| 21.08.2025 | 8,59 | 8,90 | 8,59 | 8,79 | 1,62% | 8.734.328,00 |
| 20.08.2025 | 8,62 | 8,72 | 8,57 | 8,65 | 0,00% | 13.950.662,00 |
| 19.08.2025 | 8,64 | 8,72 | 8,60 | 8,65 | 0,12% | 16.294.908,00 |
| 18.08.2025 | 8,55 | 8,65 | 8,44 | 8,64 | 1,29% | 13.629.585,00 |
| 15.08.2025 | 8,55 | 8,59 | 8,50 | 8,53 | 0,35% | 5.849.537,00 |
| 14.08.2025 | 8,63 | 8,66 | 8,48 | 8,50 | -2,19% | 9.607.865,00 |
| 13.08.2025 | 8,81 | 8,81 | 8,64 | 8,69 | -0,91% | 10.986.911,00 |
| 12.08.2025 | 8,72 | 8,83 | 8,67 | 8,77 | 1,39% | 7.768.379,00 |
| 11.08.2025 | 8,58 | 8,69 | 8,58 | 8,65 | 0,35% | 5.859.490,00 |
| 08.08.2025 | 8,65 | 8,74 | 8,61 | 8,62 | 0,58% | 9.969.335,00 |
| 07.08.2025 | 8,54 | 8,65 | 8,48 | 8,57 | 2,15% | 14.708.083,00 |
| 06.08.2025 | 8,26 | 8,53 | 8,24 | 8,39 | 0,72% | 8.708.909,00 |
| 05.08.2025 | 8,22 | 8,35 | 8,18 | 8,33 | 1,46% | 16.743.869,00 |
| 04.08.2025 | 8,50 | 8,58 | 8,17 | 8,21 | -2,26% | 22.240.617,00 |
| 01.08.2025 | 8,66 | 8,68 | 8,33 | 8,40 | -3,45% | 19.212.217,00 |
| 31.07.2025 | 8,43 | 8,79 | 8,40 | 8,70 | 1,87% | 16.040.777,00 |
| 30.07.2025 | 8,57 | 8,62 | 8,45 | 8,54 | -1,16% | 14.130.975,00 |
| 29.07.2025 | 8,44 | 8,70 | 8,39 | 8,64 | 2,73% | 15.272.673,00 |
| 28.07.2025 | 8,31 | 8,42 | 8,15 | 8,41 | 0,00% | 15.442.244,00 |
| 25.07.2025 | 8,25 | 8,44 | 8,21 | 8,41 | 1,94% | 9.945.765,00 |
| 24.07.2025 | 8,00 | 8,46 | 7,86 | 8,25 | 3,51% | 29.452.419,00 |
| 23.07.2025 | 7,95 | 8,00 | 7,85 | 7,97 | 0,76% | 16.384.745,00 |
| 22.07.2025 | 7,73 | 7,94 | 7,70 | 7,91 | 2,33% | 15.332.620,00 |
| 21.07.2025 | 7,71 | 7,83 | 7,64 | 7,73 | 1,44% | 16.171.588,00 |
| 18.07.2025 | 7,78 | 7,79 | 7,59 | 7,62 | -1,55% | 5.672.155,00 |
| 17.07.2025 | 7,35 | 7,80 | 7,34 | 7,74 | 5,02% | 13.558.810,00 |
| 16.07.2025 | 7,29 | 7,39 | 7,25 | 7,37 | 1,38% | 10.923.224,00 |
| 15.07.2025 | 7,47 | 7,47 | 7,24 | 7,27 | -1,49% | 6.641.683,00 |
| 14.07.2025 | 7,36 | 7,45 | 7,35 | 7,38 | -0,14% | 8.975.681,00 |
| 11.07.2025 | 7,30 | 7,41 | 7,17 | 7,39 | -0,27% | 7.862.240,00 |
| 10.07.2025 | 7,32 | 7,50 | 7,32 | 7,41 | 0,68% | 10.431.333,00 |
| 09.07.2025 | 7,26 | 7,43 | 7,23 | 7,36 | 2,08% | 9.764.766,00 |
| 08.07.2025 | 7,18 | 7,29 | 7,12 | 7,21 | 0,98% | 8.109.386,00 |
| 07.07.2025 | 7,19 | 7,23 | 7,13 | 7,14 | -1,24% | 12.051.722,00 |
| 03.07.2025 | 7,21 | 7,29 | 7,17 | 7,23 | 0,84% | 4.544.060,00 |
| 02.07.2025 | 7,10 | 7,27 | 7,10 | 7,17 | 0,99% | 13.858.113,00 |
| 01.07.2025 | 6,89 | 7,11 | 6,88 | 7,10 | 2,45% | 13.155.153,00 |
| 30.06.2025 | 6,77 | 6,98 | 6,67 | 6,93 | 1,76% | 16.591.610,00 |
| 27.06.2025 | 6,82 | 6,87 | 6,74 | 6,81 | -0,29% | 8.300.805,00 |
| 26.06.2025 | 6,76 | 6,88 | 6,72 | 6,83 | 1,34% | 7.674.386,00 |
| 25.06.2025 | 6,92 | 6,96 | 6,73 | 6,74 | -2,88% | 8.403.317,00 |
| 24.06.2025 | 6,84 | 6,99 | 6,83 | 6,94 | 2,21% | 9.022.919,00 |
| 23.06.2025 | 6,73 | 6,80 | 6,63 | 6,79 | 0,15% | 10.306.192,00 |
| 20.06.2025 | 6,88 | 6,91 | 6,76 | 6,78 | -1,17% | 13.947.771,00 |
| 18.06.2025 | 6,82 | 6,92 | 6,80 | 6,86 | 0,73% | 16.034.287,00 |
| 17.06.2025 | 6,83 | 6,88 | 6,76 | 6,81 | -1,30% | 10.479.755,00 |
| 16.06.2025 | 6,85 | 7,00 | 6,83 | 6,90 | 1,92% | 10.134.980,00 |
| 13.06.2025 | 6,87 | 6,91 | 6,75 | 6,77 | -3,15% | 11.327.326,00 |
| 12.06.2025 | 6,96 | 7,05 | 6,90 | 6,99 | 0,43% | 15.439.250,00 |
| 11.06.2025 | 6,99 | 7,24 | 6,96 | 6,96 | 0,72% | 24.928.476,00 |
| 10.06.2025 | 6,75 | 6,96 | 6,75 | 6,91 | 2,07% | 12.507.462,00 |
| 09.06.2025 | 6,71 | 6,84 | 6,70 | 6,77 | 0,59% | 11.695.213,00 |
| 06.06.2025 | 6,82 | 6,83 | 6,67 | 6,73 | -1,17% | 8.920.589,00 |
| 05.06.2025 | 6,82 | 6,86 | 6,74 | 6,81 | 0,44% | 10.303.958,00 |
| 04.06.2025 | 6,79 | 6,85 | 6,77 | 6,78 | -0,59% | 9.352.361,00 |