9,420$
-0,95%
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 |
|---|---|---|---|---|---|---|
| 01.10.2026 | 9,40 | 9,47 | 9,30 | 9,40 | -1,16% | 3.760.336,00 |
| 30.09.2026 | 9,66 | 9,71 | 9,51 | 9,51 | -1,45% | 3.993.078,00 |
| 29.09.2026 | 9,53 | 9,68 | 9,49 | 9,65 | 1,26% | 5.933.541,00 |
| 28.09.2026 | 9,79 | 9,79 | 9,47 | 9,53 | -1,85% | 13.420.667,00 |
| 25.09.2026 | 9,52 | 9,82 | 9,49 | 9,71 | 2,10% | 7.390.673,00 |
| 24.09.2026 | 9,71 | 9,79 | 9,49 | 9,51 | -2,56% | 9.075.799,00 |
| 23.09.2026 | 10,12 | 10,13 | 9,76 | 9,76 | -4,69% | 10.645.482,00 |
| 22.09.2026 | 10,09 | 10,27 | 9,98 | 10,24 | 2,20% | 13.128.224,00 |
| 21.09.2026 | 10,18 | 10,22 | 9,99 | 10,02 | -0,40% | 7.932.151,00 |
| 18.09.2026 | 10,14 | 10,20 | 10,02 | 10,06 | -1,28% | 6.292.045,00 |
| 17.09.2026 | 10,32 | 10,34 | 10,15 | 10,19 | 0,30% | 3.664.037,00 |
| 16.09.2026 | 10,25 | 10,32 | 10,01 | 10,16 | -0,29% | 3.743.443,00 |
| 15.09.2026 | 10,38 | 10,44 | 10,15 | 10,19 | -2,49% | 11.186.605,00 |
| 14.09.2026 | 10,51 | 10,51 | 10,33 | 10,45 | -2,25% | 10.948.607,00 |
| 11.09.2026 | 10,86 | 10,86 | 10,63 | 10,69 | 0,28% | 3.703.920,00 |
| 10.09.2026 | 10,68 | 10,83 | 10,56 | 10,66 | -1,75% | 9.200.417,00 |
| 09.09.2026 | 10,96 | 11,03 | 10,85 | 10,85 | -1,09% | 4.880.327,00 |
| 08.09.2026 | 11,10 | 11,20 | 10,91 | 10,97 | -0,54% | 6.312.411,00 |
| 04.09.2026 | 10,78 | 11,09 | 10,78 | 11,03 | 1,47% | 3.835.071,00 |
| 03.09.2026 | 10,66 | 10,91 | 10,58 | 10,87 | 2,74% | 4.698.146,00 |
| 02.09.2026 | 10,50 | 10,68 | 10,47 | 10,58 | 1,24% | 3.513.762,00 |
| 01.09.2026 | 10,71 | 10,77 | 10,41 | 10,45 | -2,70% | 4.165.238,00 |
| 31.08.2026 | 10,81 | 10,90 | 10,72 | 10,74 | -1,20% | 3.236.867,00 |
| 28.08.2026 | 10,95 | 10,98 | 10,74 | 10,87 | -0,55% | 3.413.968,00 |
| 27.08.2026 | 10,93 | 10,97 | 10,85 | 10,93 | -0,46% | 3.306.817,00 |
| 26.08.2026 | 11,08 | 11,13 | 10,94 | 10,98 | -0,18% | 3.420.481,00 |
| 25.08.2026 | 11,08 | 11,15 | 10,88 | 11,00 | -0,27% | 6.181.153,00 |
| 24.08.2026 | 11,09 | 11,19 | 10,98 | 11,03 | -0,72% | 4.999.749,00 |
| 21.08.2026 | 10,73 | 11,12 | 10,65 | 11,11 | 4,81% | 9.819.234,00 |
| 20.08.2026 | 10,58 | 10,74 | 10,50 | 10,60 | -0,56% | 10.131.613,00 |
| 19.08.2026 | 10,78 | 10,94 | 10,64 | 10,66 | 0,00% | 7.083.868,00 |
| 18.08.2026 | 10,98 | 11,07 | 10,64 | 10,66 | -4,05% | 7.397.791,00 |
| 17.08.2026 | 11,03 | 11,15 | 10,96 | 11,11 | 0,45% | 6.067.790,00 |
| 14.08.2026 | 11,09 | 11,20 | 11,02 | 11,06 | -0,18% | 3.779.098,00 |
| 13.08.2026 | 11,25 | 11,30 | 11,06 | 11,08 | -1,42% | 3.624.147,00 |
| 12.08.2026 | 11,29 | 11,34 | 11,16 | 11,24 | 0,45% | 7.892.796,00 |
| 11.08.2026 | 11,33 | 11,38 | 11,04 | 11,19 | -0,97% | 11.835.064,00 |
| 10.08.2026 | 11,30 | 11,46 | 11,27 | 11,30 | -0,26% | 10.527.950,00 |
| 07.08.2026 | 11,35 | 11,40 | 11,12 | 11,33 | 0,27% | 9.860.729,00 |
| 06.08.2026 | 11,47 | 11,55 | 11,27 | 11,30 | -2,16% | 11.019.362,00 |
| 05.08.2026 | 11,73 | 11,74 | 11,49 | 11,55 | -0,52% | 8.646.923,00 |
| 04.08.2026 | 11,98 | 12,03 | 11,54 | 11,61 | -1,94% | 6.768.097,00 |
| 03.08.2026 | 11,82 | 12,01 | 11,82 | 11,84 | 0,17% | 3.741.199,00 |
| 31.07.2026 | 11,85 | 11,91 | 11,72 | 11,82 | -0,92% | 3.632.268,00 |
| 30.07.2026 | 12,02 | 12,12 | 11,73 | 11,93 | 1,97% | 7.755.223,00 |
| 29.07.2026 | 11,86 | 11,94 | 11,65 | 11,70 | -2,50% | 8.763.017,00 |
| 28.07.2026 | 12,20 | 12,26 | 11,94 | 12,00 | -1,64% | 6.895.948,00 |
| 27.07.2026 | 12,21 | 12,32 | 12,01 | 12,20 | 1,16% | 8.586.165,00 |
| 24.07.2026 | 12,30 | 12,35 | 12,03 | 12,06 | -1,63% | 11.286.409,00 |
| 23.07.2026 | 12,94 | 13,08 | 12,17 | 12,26 | -3,62% | 13.159.769,00 |
| 22.07.2026 | 12,76 | 12,90 | 12,64 | 12,72 | 0,16% | 4.828.020,00 |
| 21.07.2026 | 12,65 | 12,71 | 12,53 | 12,70 | 1,68% | 3.064.506,00 |
| 20.07.2026 | 12,98 | 13,04 | 12,47 | 12,49 | -3,70% | 5.326.769,00 |
| 17.07.2026 | 12,81 | 13,02 | 12,77 | 12,97 | -0,99% | 3.628.102,00 |
| 16.07.2026 | 12,90 | 13,22 | 12,84 | 13,10 | 0,23% | 5.215.152,00 |
| 15.07.2026 | 12,82 | 13,16 | 12,77 | 13,07 | 2,11% | 7.995.174,00 |
| 14.07.2026 | 12,69 | 13,12 | 12,66 | 12,80 | 2,81% | 7.024.035,00 |
| 13.07.2026 | 12,33 | 12,54 | 12,27 | 12,45 | -0,24% | 7.367.990,00 |
| 10.07.2026 | 12,40 | 12,69 | 12,40 | 12,48 | 0,89% | 4.055.554,00 |
| 09.07.2026 | 12,18 | 12,44 | 12,09 | 12,37 | 1,64% | 5.232.761,00 |
| 08.07.2026 | 12,00 | 12,19 | 11,85 | 12,17 | 0,50% | 4.022.203,00 |
| 07.07.2026 | 12,20 | 12,30 | 11,95 | 12,11 | -1,70% | 3.220.719,00 |
| 06.07.2026 | 12,38 | 12,45 | 12,26 | 12,32 | 0,24% | 5.118.447,00 |
| 02.07.2026 | 12,41 | 12,55 | 12,21 | 12,29 | 1,32% | 6.204.298,00 |
| 01.07.2026 | 12,00 | 12,20 | 11,84 | 12,13 | 1,08% | 6.981.862,00 |
| 30.06.2026 | 12,16 | 12,20 | 11,93 | 12,00 | -1,15% | 3.669.979,00 |
| 29.06.2026 | 11,99 | 12,20 | 11,93 | 12,14 | -1,14% | 4.604.718,00 |
| 26.06.2026 | 12,28 | 12,57 | 12,26 | 12,28 | -0,81% | 5.841.231,00 |
| 25.06.2026 | 12,17 | 12,46 | 12,12 | 12,38 | 3,00% | 5.588.093,00 |
| 24.06.2026 | 12,10 | 12,17 | 11,92 | 12,02 | -1,15% | 3.723.706,00 |
| 23.06.2026 | 12,13 | 12,37 | 12,09 | 12,16 | -3,34% | 3.568.943,00 |
| 22.06.2026 | 12,72 | 12,81 | 12,47 | 12,58 | -1,05% | 2.554.547,00 |
| 19.06.2026 | 12,73 | 12,73 | 12,70 | 12,71 | -0,13% | - |
| 18.06.2026 | 12,76 | 12,96 | 12,70 | 12,73 | 1,03% | 3.870.613,00 |
| 17.06.2026 | 13,01 | 13,11 | 12,54 | 12,60 | -2,93% | 3.641.051,00 |
| 16.06.2026 | 12,99 | 13,11 | 12,90 | 12,98 | 0,70% | 3.169.255,00 |
| 15.06.2026 | 13,23 | 13,40 | 12,88 | 12,89 | -0,69% | 4.359.919,00 |
| 12.06.2026 | 12,82 | 13,10 | 12,75 | 12,98 | 2,20% | 4.476.425,00 |
| 11.06.2026 | 12,03 | 12,75 | 11,91 | 12,70 | 7,63% | 5.613.594,00 |
| 10.06.2026 | 12,08 | 12,19 | 11,79 | 11,80 | -2,32% | 3.742.145,00 |
| 09.06.2026 | 12,27 | 12,36 | 11,65 | 12,08 | 0,33% | 5.869.421,00 |
| 08.06.2026 | 12,50 | 12,59 | 12,01 | 12,04 | -3,45% | 5.583.072,00 |
| 05.06.2026 | 12,83 | 12,87 | 12,35 | 12,47 | -3,63% | 4.673.224,00 |
| 04.06.2026 | 12,87 | 13,01 | 12,87 | 12,94 | 0,31% | 2.825.911,00 |
| 03.06.2026 | 12,96 | 13,16 | 12,88 | 12,90 | -1,23% | 3.363.310,00 |
| 02.06.2026 | 13,15 | 13,40 | 13,00 | 13,06 | -0,31% | 3.697.466,00 |
| 01.06.2026 | 12,90 | 13,33 | 12,89 | 13,10 | 0,08% | 3.536.104,00 |
| 29.05.2026 | 13,03 | 13,22 | 12,94 | 13,09 | 0,23% | 4.413.460,00 |
| 28.05.2026 | 13,13 | 13,27 | 12,94 | 13,06 | -1,14% | 3.139.300,00 |
| 27.05.2026 | 12,97 | 13,32 | 12,97 | 13,21 | 0,84% | 3.815.124,00 |
| 26.05.2026 | 12,75 | 13,10 | 12,71 | 13,10 | 4,30% | 3.167.001,00 |
| 22.05.2026 | 12,60 | 12,63 | 12,47 | 12,56 | -0,24% | 5.796.171,00 |
| 21.05.2026 | 12,51 | 12,84 | 12,37 | 12,59 | -0,63% | 3.876.757,00 |
| 20.05.2026 | 12,40 | 12,80 | 12,29 | 12,67 | 3,26% | 5.636.169,00 |
| 19.05.2026 | 12,44 | 12,53 | 12,19 | 12,27 | -3,39% | 7.014.328,00 |
| 18.05.2026 | 12,73 | 12,81 | 12,60 | 12,70 | 1,11% | 3.015.502,00 |
| 15.05.2026 | 12,85 | 12,96 | 12,53 | 12,56 | -4,56% | 6.198.375,00 |
| 14.05.2026 | 13,31 | 13,39 | 13,09 | 13,16 | -0,68% | 7.705.400,00 |
| 13.05.2026 | 13,19 | 13,39 | 13,01 | 13,25 | 0,61% | 5.367.912,00 |
| 12.05.2026 | 13,24 | 13,38 | 13,06 | 13,17 | -0,90% | 4.016.460,00 |