11,150€
2,29%
Echtzeit-Aktienkurs Cemex SAB de CV
Bid:
Ask:
Aktienkurse zur Cemex SAB de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -1,33% | 220,00 |
| 17.06.2026 | 11,15 | 11,30 | 11,15 | 11,25 | 3,21% | - |
| 16.06.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | 1,00 |
| 15.06.2026 | 11,50 | 11,50 | 11,30 | 11,30 | 0,00% | 945,00 |
| 12.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 5,61% | 400,00 |
| 11.06.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 3,88% | 1.500,00 |
| 10.06.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | 237,00 |
| 09.06.2026 | 10,20 | 10,40 | 10,20 | 10,40 | 0,00% | 750,00 |
| 08.06.2026 | 11,00 | 11,00 | 10,40 | 10,40 | -7,96% | 22,00 |
| 04.06.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | 200,00 |
| 03.06.2026 | 11,10 | 11,30 | 11,10 | 11,30 | 2,73% | 1.000,00 |
| 29.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | 200,00 |
| 27.05.2026 | 11,00 | 11,30 | 11,00 | 11,30 | 4,63% | 3.612,00 |
| 22.05.2026 | 10,80 | 10,80 | 10,80 | 10,80 | 0,93% | 1.380,00 |
| 21.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -3,60% | 470,00 |
| 20.05.2026 | 10,80 | 11,10 | 10,80 | 11,10 | 3,74% | 208,00 |
| 19.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | 18,00 |
| 18.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -8,70% | 250,00 |
| 15.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 2,00 |
| 14.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,00% | 10,00 |
| 13.05.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 0,88% | 115,00 |
| 12.05.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | 100,00 |
| 11.05.2026 | 10,90 | 11,20 | 10,90 | 11,20 | 0,90% | 714,00 |
| 08.05.2026 | 10,90 | 11,10 | 10,90 | 11,10 | -5,13% | 4.881,00 |
| 07.05.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 1,74% | 3,00 |
| 06.05.2026 | 11,20 | 11,50 | 11,20 | 11,50 | 4,55% | 1.814,00 |
| 05.05.2026 | 10,70 | 11,00 | 10,70 | 11,00 | 6,80% | 571,00 |
| 04.05.2026 | 10,60 | 10,60 | 10,20 | 10,30 | 0,00% | 307,00 |
| 30.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | 150,00 |
| 29.04.2026 | 10,20 | 10,40 | 10,20 | 10,40 | 0,97% | 204,00 |
| 28.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | -3,74% | 5,00 |
| 27.04.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 0,94% | 100,00 |
| 24.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -0,93% | 259,00 |
| 23.04.2026 | 10,60 | 10,70 | 10,60 | 10,70 | 3,88% | 501,00 |
| 22.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | 2,00 |
| 21.04.2026 | 10,30 | 10,30 | 10,20 | 10,20 | 2,00% | 450,00 |
| 20.04.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -2,91% | 151,00 |
| 17.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | 98,00 |
| 15.04.2026 | 10,20 | 10,20 | 10,10 | 10,10 | -1,94% | 5.002,00 |
| 14.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,00% | 1.283,00 |
| 13.04.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 0,98% | 450,00 |
| 10.04.2026 | 10,40 | 10,40 | 9,95 | 10,20 | -1,92% | 3.657,00 |
| 08.04.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 4,00% | 442,00 |
| 07.04.2026 | 10,00 | 10,00 | 10,00 | 10,00 | 0,50% | 3,00 |
| 01.04.2026 | 10,10 | 10,10 | 9,75 | 9,95 | 4,74% | 535,00 |
| 31.03.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 0,53% | 1.282,00 |
| 30.03.2026 | 9,55 | 9,55 | 9,45 | 9,45 | -1,05% | 40,00 |
| 26.03.2026 | 9,75 | 9,75 | 9,55 | 9,55 | 0,53% | 290,00 |
| 25.03.2026 | 9,50 | 9,50 | 9,50 | 9,50 | 3,26% | 320,00 |
| 24.03.2026 | 9,25 | 9,25 | 9,20 | 9,20 | 5,75% | 2.626,00 |
| 19.03.2026 | 8,90 | 8,90 | 8,70 | 8,70 | -4,40% | 2.622,00 |
| 18.03.2026 | 8,95 | 9,15 | 8,95 | 9,10 | -1,62% | 1.104,00 |
| 16.03.2026 | 9,25 | 9,25 | 9,25 | 9,25 | 2,78% | 3,00 |
| 13.03.2026 | 9,00 | 9,00 | 9,00 | 9,00 | -3,23% | 880,00 |
| 11.03.2026 | 9,30 | 9,30 | 9,30 | 9,30 | -1,06% | 103,00 |
| 10.03.2026 | 9,35 | 9,40 | 9,35 | 9,40 | 3,87% | 422,00 |
| 09.03.2026 | 9,50 | 9,50 | 8,95 | 9,05 | -8,59% | 813,00 |
| 06.03.2026 | 9,90 | 9,90 | 9,90 | 9,90 | -3,88% | 10,00 |
| 05.03.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 0,98% | 5.940,00 |
| 04.03.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | 4.300,00 |
| 27.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 78,00 |
| 26.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -0,94% | 100,00 |
| 25.02.2026 | 10,70 | 10,70 | 10,50 | 10,60 | -1,85% | 23.255,00 |
| 24.02.2026 | 10,60 | 10,80 | 10,60 | 10,80 | 1,89% | 433,00 |
| 23.02.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | 707,00 |
| 20.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | 25,00 |
| 16.02.2026 | 10,80 | 10,80 | 10,00 | 10,40 | 2,97% | 1.012,00 |
| 13.02.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -3,81% | 35,00 |
| 12.02.2026 | 10,70 | 10,70 | 10,50 | 10,50 | -4,55% | 424,00 |
| 11.02.2026 | 10,70 | 11,00 | 10,70 | 11,00 | 0,92% | 36,00 |
| 10.02.2026 | 11,00 | 11,00 | 10,90 | 10,90 | 3,81% | 158,00 |
| 09.02.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 1,94% | 153,00 |
| 06.02.2026 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | 9,00 |
| 05.02.2026 | 9,95 | 10,10 | 9,95 | 10,10 | -4,72% | 1.506,00 |
| 04.02.2026 | 10,20 | 10,60 | 10,20 | 10,60 | -2,75% | 27.457,00 |
| 03.02.2026 | 10,90 | 10,90 | 10,90 | 10,90 | 4,81% | 1.687,00 |
| 02.02.2026 | 10,50 | 10,50 | 10,40 | 10,40 | -6,31% | 1.500,00 |
| 28.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 1.000,00 |
| 26.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 0,00% | 196,00 |
| 22.01.2026 | 10,80 | 11,20 | 10,80 | 11,10 | 0,00% | 147,00 |
| 21.01.2026 | 10,80 | 11,10 | 10,80 | 11,10 | 4,72% | 8.700,00 |
| 20.01.2026 | 10,80 | 10,80 | 10,60 | 10,60 | -0,93% | 250,00 |
| 16.01.2026 | 10,90 | 10,90 | 10,50 | 10,70 | 0,00% | 12.964,00 |
| 15.01.2026 | 11,00 | 11,00 | 10,60 | 10,70 | 2,88% | 3.352,00 |
| 12.01.2026 | 10,70 | 10,70 | 10,40 | 10,40 | -2,80% | 822,00 |
| 09.01.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 2,88% | 233,00 |
| 08.01.2026 | 10,10 | 10,40 | 10,10 | 10,40 | 2,97% | 3.129,00 |
| 07.01.2026 | 10,20 | 10,20 | 10,10 | 10,10 | -1,94% | 378,00 |
| 06.01.2026 | 10,00 | 10,30 | 10,00 | 10,30 | 1,98% | 190,00 |
| 29.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | 2.001,00 |
| 23.12.2025 | 10,10 | 10,20 | 9,70 | 9,95 | -2,45% | 24.522,00 |
| 22.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | 200,00 |
| 19.12.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 3,59% | 45,00 |
| 18.12.2025 | 9,80 | 9,80 | 9,75 | 9,75 | 2,63% | 574,00 |
| 17.12.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -5,00% | 118,00 |
| 16.12.2025 | 10,20 | 10,20 | 10,00 | 10,00 | -0,99% | 127,00 |
| 15.12.2025 | 10,00 | 10,10 | 9,65 | 10,10 | 3,59% | 1.491,00 |
| 12.12.2025 | 9,75 | 9,75 | 9,75 | 9,75 | 3,17% | 116,00 |
| 11.12.2025 | 9,45 | 9,45 | 9,45 | 9,45 | 2,72% | 63,00 |
| 09.12.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -1,60% | 1,00 |