29,300€
2,45%
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 110,00 |
| 11.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 30,00 |
| 08.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 10,00 |
| 07.08.2025 | 29,00 | 29,00 | 28,20 | 28,20 | -4,08% | 8,00 |
| 06.08.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 3,00 |
| 05.08.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 2,10% | 58,00 |
| 04.08.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 30,00 |
| 01.08.2025 | 29,20 | 29,40 | 28,20 | 28,40 | -2,07% | 464,00 |
| 31.07.2025 | 29,40 | 29,40 | 29,00 | 29,00 | 0,69% | 172,00 |
| 30.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 25,00 |
| 29.07.2025 | 29,80 | 29,80 | 29,60 | 29,60 | 2,07% | 32,00 |
| 28.07.2025 | 29,20 | 29,20 | 29,00 | 29,00 | 0,69% | 21,00 |
| 25.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 4.026,00 |
| 24.07.2025 | 29,60 | 29,60 | 28,40 | 28,40 | 0,00% | 37,00 |
| 22.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 1,00 |
| 18.07.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | 40,00 |
| 17.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 53,00 |
| 16.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 351,00 |
| 15.07.2025 | 28,60 | 29,00 | 28,60 | 29,00 | -1,36% | 216,00 |
| 10.07.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 1,38% | 100,00 |
| 07.07.2025 | 29,60 | 29,60 | 29,00 | 29,00 | -0,68% | 669,00 |
| 04.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 200,00 |
| 03.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,82% | 150,00 |
| 01.07.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 120,00 |
| 30.06.2025 | 29,60 | 29,60 | 29,20 | 29,20 | -1,35% | 183,00 |
| 27.06.2025 | 30,20 | 30,20 | 29,60 | 29,60 | 1,37% | 260,00 |
| 25.06.2025 | 29,40 | 29,40 | 29,20 | 29,20 | -0,68% | 420,00 |
| 24.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -8,13% | 150,00 |
| 23.06.2025 | 32,20 | 32,20 | 32,00 | 32,00 | -1,84% | 62,00 |
| 20.06.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 1,88% | 278,00 |
| 19.06.2025 | 32,80 | 32,80 | 32,00 | 32,00 | 1,27% | 16,00 |
| 17.06.2025 | 31,60 | 31,60 | 31,60 | 31,60 | 0,64% | 297,00 |
| 16.06.2025 | 31,40 | 31,40 | 31,40 | 31,40 | -1,26% | 20,00 |
| 13.06.2025 | 29,80 | 31,80 | 29,80 | 31,80 | 4,61% | 909,00 |
| 12.06.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 4,11% | 141,00 |
| 11.06.2025 | 29,40 | 29,80 | 29,20 | 29,20 | 0,00% | 44,00 |
| 10.06.2025 | 29,00 | 29,40 | 29,00 | 29,20 | 0,00% | 31,00 |
| 09.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 2,00 |
| 06.06.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 0,68% | 150,00 |
| 05.06.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 644,00 |
| 04.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 10,00 |
| 03.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 154,00 |
| 02.06.2025 | 28,40 | 28,80 | 28,40 | 28,80 | -1,37% | 2,00 |
| 29.05.2025 | 30,00 | 30,00 | 29,20 | 29,20 | -2,01% | 200,00 |
| 28.05.2025 | 30,00 | 30,00 | 29,80 | 29,80 | 2,05% | 12,00 |
| 27.05.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 0,00% | 347,00 |
| 26.05.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 1,39% | 434,00 |
| 23.05.2025 | 29,00 | 29,00 | 28,80 | 28,80 | 0,00% | 2,00 |
| 22.05.2025 | 28,40 | 28,80 | 28,40 | 28,80 | -2,70% | 177,00 |
| 20.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -3,27% | 300,00 |
| 19.05.2025 | 30,00 | 30,60 | 30,00 | 30,60 | 2,68% | 511,00 |
| 16.05.2025 | 30,20 | 30,20 | 29,80 | 29,80 | -1,97% | 324,00 |
| 14.05.2025 | 31,60 | 31,60 | 30,40 | 30,40 | -3,80% | 618,00 |
| 13.05.2025 | 30,60 | 31,60 | 30,60 | 31,60 | 0,00% | 161,00 |
| 12.05.2025 | 29,40 | 31,60 | 29,40 | 31,60 | 8,22% | 1.343,00 |
| 09.05.2025 | 29,40 | 29,40 | 29,20 | 29,20 | 0,69% | 131,00 |
| 07.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 3,57% | 35,00 |
| 06.05.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,78% | 54,00 |
| 05.05.2025 | 29,20 | 29,20 | 28,60 | 28,80 | -1,37% | 142,00 |
| 02.05.2025 | 28,20 | 29,20 | 28,20 | 29,20 | 6,57% | 326,00 |
| 30.04.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 22,00 |
| 29.04.2025 | 27,80 | 28,00 | 27,80 | 27,80 | -0,71% | 589,00 |
| 28.04.2025 | 27,60 | 28,00 | 27,60 | 28,00 | 2,19% | 18,00 |
| 25.04.2025 | 27,40 | 27,60 | 27,20 | 27,40 | 0,74% | 1.521,00 |
| 24.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | 20,00 |
| 23.04.2025 | 26,00 | 26,60 | 26,00 | 26,60 | 5,56% | 556,00 |
| 22.04.2025 | 24,20 | 25,20 | 24,20 | 25,20 | 6,78% | 170,00 |
| 17.04.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 210,00 |
| 16.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 100,00 |
| 15.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 130,00 |
| 14.04.2025 | 23,80 | 24,00 | 23,80 | 24,00 | 0,84% | 277,00 |
| 11.04.2025 | 23,40 | 23,80 | 23,40 | 23,80 | -6,30% | 642,00 |
| 10.04.2025 | 27,60 | 27,60 | 25,40 | 25,40 | 8,55% | 519,00 |
| 09.04.2025 | 23,60 | 23,60 | 23,40 | 23,40 | -5,65% | 12,00 |
| 08.04.2025 | 25,80 | 26,00 | 24,80 | 24,80 | -0,80% | 732,00 |
| 07.04.2025 | 25,80 | 25,80 | 25,00 | 25,00 | -2,34% | 50,00 |
| 04.04.2025 | 27,80 | 27,80 | 25,00 | 25,60 | -9,22% | 1.821,00 |
| 03.04.2025 | 30,60 | 30,60 | 28,20 | 28,20 | -15,06% | 1.044,00 |
| 27.03.2025 | 32,80 | 33,20 | 32,80 | 33,20 | -3,49% | 1.010,00 |
| 26.03.2025 | 34,40 | 34,40 | 34,40 | 34,40 | 0,00% | 262,00 |
| 25.03.2025 | 34,20 | 34,40 | 34,20 | 34,40 | -1,15% | 221,00 |
| 24.03.2025 | 35,40 | 35,40 | 34,80 | 34,80 | 1,16% | 175,00 |
| 21.03.2025 | 35,00 | 35,00 | 34,40 | 34,40 | -3,37% | 675,00 |
| 20.03.2025 | 34,40 | 35,60 | 34,40 | 35,60 | 2,89% | 255,00 |
| 19.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 0,00% | 100,00 |
| 17.03.2025 | 34,60 | 34,60 | 34,60 | 34,60 | 2,98% | 738,00 |
| 13.03.2025 | 34,40 | 34,40 | 33,60 | 33,60 | 0,00% | 202,00 |
| 12.03.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,60% | 165,00 |
| 11.03.2025 | 33,60 | 33,80 | 33,40 | 33,40 | -0,60% | 165,00 |
| 10.03.2025 | 38,60 | 38,60 | 33,60 | 33,60 | -13,85% | 1.762,00 |
| 07.03.2025 | 38,60 | 39,00 | 38,60 | 39,00 | 1,56% | 399,00 |
| 06.03.2025 | 38,40 | 38,40 | 38,40 | 38,40 | -3,03% | 50,00 |
| 03.03.2025 | 39,80 | 39,80 | 39,60 | 39,60 | -6,16% | 90,00 |
| 25.02.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -5,80% | 117,00 |
| 19.02.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | 16,00 |
| 18.02.2025 | 44,00 | 44,60 | 44,00 | 44,60 | 0,90% | 645,00 |
| 14.02.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -2,64% | 57,00 |
| 12.02.2025 | 45,20 | 45,40 | 45,20 | 45,40 | -3,81% | 25,00 |
| 11.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -4,84% | 1,00 |
| 10.02.2025 | 48,80 | 49,60 | 48,80 | 49,60 | 0,40% | 180,00 |