11,200€
-4,27%
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 |
|---|---|---|---|---|---|---|
| 08.05.2026 | 11,15 | 11,50 | 11,15 | 11,25 | -3,85% | - |
| 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 | 4,04% | 98,00 |
| 16.04.2026 | 10,08 | 10,15 | 9,85 | 9,90 | -1,98% | - |
| 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 | -0,49% | 3.657,00 |
| 09.04.2026 | 10,10 | 10,25 | 10,00 | 10,25 | -1,44% | - |
| 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 | 0,76% | 3,00 |
| 02.04.2026 | 9,90 | 10,05 | 9,65 | 9,93 | -0,25% | - |
| 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 | 1,07% | 40,00 |
| 27.03.2026 | 9,55 | 9,60 | 9,30 | 9,35 | -2,09% | - |
| 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 | 1,66% | 2.626,00 |
| 23.03.2026 | 8,78 | 9,20 | 8,75 | 9,05 | 3,43% | - |
| 20.03.2026 | 8,90 | 8,95 | 8,68 | 8,75 | 0,57% | - |
| 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 | -1,09% | 1.104,00 |
| 17.03.2026 | 9,35 | 9,45 | 9,15 | 9,20 | -0,54% | - |
| 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 | -0,55% | 880,00 |
| 12.03.2026 | 9,15 | 9,30 | 8,98 | 9,05 | -2,69% | - |
| 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 | 4,88% | 4.300,00 |
| 03.03.2026 | 10,30 | 10,60 | 9,40 | 9,73 | -5,58% | - |
| 02.03.2026 | 10,50 | 10,75 | 10,25 | 10,30 | -2,83% | - |
| 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 | -2,33% | 25,00 |
| 19.02.2026 | 10,65 | 10,80 | 10,45 | 10,75 | -0,92% | - |
| 18.02.2026 | 10,60 | 10,85 | 10,45 | 10,85 | 1,88% | - |
| 17.02.2026 | 10,40 | 10,80 | 10,40 | 10,65 | 2,40% | - |
| 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 | -2,35% | 1.500,00 |
| 30.01.2026 | 10,70 | 10,85 | 10,65 | 10,65 | -0,93% | - |
| 29.01.2026 | 11,00 | 11,15 | 10,70 | 10,75 | -3,15% | - |
| 28.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 2,30% | 1.000,00 |
| 27.01.2026 | 10,75 | 10,95 | 10,75 | 10,85 | -2,25% | - |
| 26.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 1,37% | 196,00 |
| 23.01.2026 | 11,05 | 11,15 | 10,95 | 10,95 | -1,35% | - |
| 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 | -0,47% | 250,00 |
| 19.01.2026 | 10,55 | 10,65 | 10,55 | 10,65 | -0,47% | - |
| 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 | -1,38% | 3.352,00 |
| 14.01.2026 | 10,60 | 10,90 | 10,55 | 10,85 | 1,88% | - |
| 13.01.2026 | 10,70 | 10,80 | 10,65 | 10,65 | 2,40% | - |
| 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 |
| 05.01.2026 | 9,90 | 10,20 | 9,90 | 10,10 | 2,80% | - |
| 02.01.2026 | 9,78 | 9,95 | 9,78 | 9,83 | -2,48% | - |
| 30.12.2025 | 10,00 | 10,08 | 10,00 | 10,08 | -0,25% | - |
| 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 | 1,61% | 63,00 |
| 10.12.2025 | 9,40 | 9,53 | 9,30 | 9,30 | 1,09% | - |