10,925$
-3,66%
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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 11,02 | 11,10 | 10,76 | 10,92 | -3,70% | 6.342,00 |
| 05.03.2026 | 11,81 | 11,96 | 11,20 | 11,34 | -5,03% | 6.342,00 |
| 04.03.2026 | 11,59 | 12,07 | 11,51 | 11,94 | 4,74% | 6.314.219,00 |
| 03.03.2026 | 11,53 | 11,75 | 10,83 | 11,40 | -6,17% | 9.818.778,00 |
| 02.03.2026 | 12,31 | 12,43 | 11,96 | 12,15 | -2,88% | 6.890.298,00 |
| 27.02.2026 | 12,68 | 12,73 | 12,46 | 12,51 | -1,96% | 4.617.176,00 |
| 26.02.2026 | 12,64 | 12,78 | 12,47 | 12,76 | 0,16% | 4.768.223,00 |
| 25.02.2026 | 12,52 | 12,82 | 12,46 | 12,74 | 1,35% | 6.167.978,00 |
| 24.02.2026 | 12,37 | 12,69 | 12,36 | 12,57 | 1,86% | 8.431.914,00 |
| 23.02.2026 | 12,80 | 12,89 | 12,32 | 12,34 | -4,34% | 6.596.576,00 |
| 20.02.2026 | 12,66 | 12,91 | 12,53 | 12,90 | 2,14% | 4.313.229,00 |
| 19.02.2026 | 12,43 | 12,76 | 12,41 | 12,63 | 0,48% | 3.441.639,00 |
| 18.02.2026 | 12,65 | 12,82 | 12,52 | 12,57 | 0,56% | 3.497.279,00 |
| 17.02.2026 | 12,37 | 12,68 | 12,30 | 12,50 | -0,56% | 5.463.482,00 |
| 13.02.2026 | 12,30 | 12,59 | 12,19 | 12,57 | 2,44% | 7.126.773,00 |
| 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 | 12,25 | 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 | 11,80 | 12,24 | 11,63 | 11,95 | -1,24% | 13.049.894,00 |
| 04.02.2026 | 12,79 | 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 | 12,45 | 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 | 13,30 | 13,35 | 12,75 | 12,89 | -2,13% | 6.864.224,00 |
| 28.01.2026 | 12,90 | 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 | 13,10 | 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 | 12,65 | 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% | 7.543.318,00 |
| 13.01.2026 | 12,46 | 12,52 | 12,29 | 12,36 | -0,64% | 9.084.630,00 |
| 12.01.2026 | 12,40 | 12,57 | 12,31 | 12,44 | 0,16% | 4.250.608,00 |
| 09.01.2026 | 12,29 | 12,47 | 12,29 | 12,42 | 1,22% | 5.889.463,00 |
| 08.01.2026 | 11,59 | 12,29 | 11,55 | 12,27 | 6,42% | 8.329.218,00 |
| 07.01.2026 | 11,90 | 11,92 | 11,51 | 11,53 | -3,27% | 4.784.212,00 |
| 06.01.2026 | 11,95 | 12,03 | 11,87 | 11,92 | 0,68% | 6.154.102,00 |
| 05.01.2026 | 11,66 | 11,96 | 11,58 | 11,84 | 2,33% | 5.211.358,00 |
| 02.01.2026 | 11,59 | 11,65 | 11,44 | 11,57 | 0,70% | 2.466.770,00 |
| 31.12.2025 | 11,54 | 11,62 | 11,47 | 11,49 | -1,03% | 4.168.867,00 |
| 30.12.2025 | 11,79 | 11,82 | 11,59 | 11,61 | -1,53% | 2.275.441,00 |
| 29.12.2025 | 11,94 | 11,98 | 11,76 | 11,79 | -1,59% | 4.856.274,00 |
| 26.12.2025 | 11,87 | 12,04 | 11,86 | 11,98 | 1,18% | 3.948.815,00 |
| 24.12.2025 | 11,90 | 11,90 | 11,81 | 11,84 | -0,34% | 1.638.581,00 |
| 23.12.2025 | 11,79 | 11,90 | 11,73 | 11,88 | 0,85% | 4.407.980,00 |
| 22.12.2025 | 11,65 | 11,80 | 11,58 | 11,78 | 1,03% | 3.619.338,00 |
| 19.12.2025 | 11,62 | 11,81 | 11,59 | 11,66 | 0,87% | 6.413.810,00 |
| 18.12.2025 | 11,23 | 11,64 | 11,21 | 11,56 | 3,03% | 7.027.448,00 |
| 17.12.2025 | 11,46 | 11,51 | 11,16 | 11,22 | -2,69% | 5.396.181,00 |
| 16.12.2025 | 11,69 | 11,82 | 11,51 | 11,53 | -1,11% | 5.356.728,00 |
| 15.12.2025 | 11,40 | 11,86 | 11,40 | 11,66 | 1,30% | 6.496.420,00 |
| 12.12.2025 | 11,18 | 11,57 | 11,10 | 11,51 | 2,86% | 8.515.660,00 |
| 11.12.2025 | 10,93 | 11,23 | 10,90 | 11,19 | 2,94% | 17.766.043,00 |
| 10.12.2025 | 10,97 | 10,97 | 10,79 | 10,87 | -0,82% | 4.289.630,00 |
| 09.12.2025 | 10,92 | 11,03 | 10,89 | 10,96 | -0,18% | 4.803.107,00 |
| 08.12.2025 | 10,99 | 11,17 | 10,83 | 10,98 | 1,39% | 6.038.325,00 |
| 05.12.2025 | 11,03 | 11,05 | 10,81 | 10,83 | -1,37% | 2.909.995,00 |
| 04.12.2025 | 10,88 | 11,01 | 10,86 | 10,98 | 0,92% | 5.469.484,00 |
| 03.12.2025 | 10,76 | 10,92 | 10,68 | 10,88 | 1,21% | 4.358.584,00 |
| 02.12.2025 | 10,61 | 10,84 | 10,61 | 10,75 | 1,42% | 10.082.455,00 |
| 01.12.2025 | 10,70 | 10,79 | 10,58 | 10,60 | -1,76% | 6.968.614,00 |
| 28.11.2025 | 10,57 | 10,84 | 10,45 | 10,79 | 2,08% | 7.034.683,00 |
| 26.11.2025 | 10,45 | 10,59 | 10,40 | 10,57 | 1,44% | 6.741.311,00 |
| 25.11.2025 | 10,14 | 10,48 | 10,10 | 10,42 | 3,48% | 9.812.567,00 |
| 24.11.2025 | 10,02 | 10,24 | 10,00 | 10,07 | 0,40% | 9.851.708,00 |
| 21.11.2025 | 10,18 | 10,27 | 10,01 | 10,03 | -1,38% | 10.058.855,00 |
| 20.11.2025 | 10,42 | 10,55 | 10,16 | 10,17 | -1,55% | 6.631.038,00 |
| 19.11.2025 | 10,26 | 10,42 | 10,20 | 10,33 | 1,18% | 3.915.179,00 |
| 18.11.2025 | 9,97 | 10,32 | 9,94 | 10,21 | 2,10% | 10.395.543,00 |
| 17.11.2025 | 10,19 | 10,22 | 9,95 | 10,00 | -1,09% | 9.118.113,00 |
| 14.11.2025 | 10,07 | 10,27 | 10,01 | 10,11 | -0,79% | 3.709.780,00 |
| 13.11.2025 | 10,36 | 10,49 | 10,16 | 10,19 | -1,64% | 11.932.175,00 |
| 12.11.2025 | 10,56 | 10,56 | 10,35 | 10,36 | -1,43% | 4.974.225,00 |
| 11.11.2025 | 10,36 | 10,56 | 10,35 | 10,51 | 1,55% | 7.600.344,00 |
| 10.11.2025 | 10,29 | 10,40 | 10,20 | 10,35 | 1,47% | 6.897.397,00 |
| 07.11.2025 | 10,11 | 10,29 | 10,03 | 10,20 | 0,10% | 7.693.024,00 |
| 06.11.2025 | 10,29 | 10,41 | 10,19 | 10,19 | -0,78% | 12.582.075,00 |
| 05.11.2025 | 10,12 | 10,40 | 10,05 | 10,27 | 2,29% | 12.681.690,00 |
| 04.11.2025 | 10,01 | 10,30 | 9,90 | 10,04 | -1,08% | 8.049.856,00 |
| 03.11.2025 | 10,15 | 10,30 | 10,12 | 10,15 | 0,00% | 8.405.304,00 |
| 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 | 9,39 | 9,44 | 9,31 | 9,36 | 0,33% | 7.243.288,00 |
| 23.10.2025 | 9,22 | 9,38 | 9,19 | 9,33 | 1,41% | - |
| 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 |