33,100€
-0,30%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 33,90 | 34,50 | 33,00 | 33,30 | 0,30% | - |
| 12.12.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -1,19% | 4,00 |
| 11.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 57,00 |
| 10.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | 3,70% | 100,00 |
| 09.12.2025 | 32,40 | 32,40 | 32,40 | 32,40 | 0,00% | 12,00 |
| 08.12.2025 | 33,00 | 33,00 | 32,40 | 32,40 | 1,25% | 81,00 |
| 03.12.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 2,56% | 1,00 |
| 02.12.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 0,65% | 20,00 |
| 01.12.2025 | 30,60 | 31,00 | 30,60 | 31,00 | 1,31% | 695,00 |
| 28.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 495,00 |
| 27.11.2025 | 29,60 | 30,40 | 29,60 | 30,40 | 1,33% | 211,00 |
| 26.11.2025 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 35,00 |
| 25.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 1.706,00 |
| 24.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 25,00 |
| 21.11.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 1,32% | 20,00 |
| 18.11.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -5,03% | 5,00 |
| 14.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | -3,05% | 11,00 |
| 13.11.2025 | 32,80 | 32,80 | 32,80 | 32,80 | -1,80% | 17,00 |
| 12.11.2025 | 33,00 | 33,40 | 33,00 | 33,40 | 5,03% | 77,00 |
| 10.11.2025 | 32,80 | 32,80 | 31,80 | 31,80 | 2,58% | 156,00 |
| 07.11.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | 100,00 |
| 06.11.2025 | 31,40 | 31,40 | 31,00 | 31,00 | -2,52% | 370,00 |
| 05.11.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 50,00 |
| 04.11.2025 | 32,40 | 32,40 | 31,80 | 31,80 | -2,45% | 161,00 |
| 03.11.2025 | 33,80 | 34,40 | 32,60 | 32,60 | -2,40% | 795,00 |
| 31.10.2025 | 29,40 | 33,40 | 29,40 | 33,40 | 12,08% | 1.197,00 |
| 30.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 260,00 |
| 29.10.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,68% | 27,00 |
| 28.10.2025 | 29,60 | 29,60 | 29,60 | 29,60 | -4,52% | 686,00 |
| 27.10.2025 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 47,00 |
| 24.10.2025 | 31,20 | 31,20 | 30,60 | 30,80 | -1,28% | 516,00 |
| 23.10.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 6,85% | 100,00 |
| 22.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 12,00 |
| 20.10.2025 | 29,00 | 29,20 | 29,00 | 29,20 | 0,00% | 145,00 |
| 17.10.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -5,19% | 21,00 |
| 16.10.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 68,00 |
| 15.10.2025 | 31,20 | 31,80 | 31,20 | 31,20 | -2,50% | 641,00 |
| 14.10.2025 | 32,00 | 32,00 | 32,00 | 32,00 | 0,63% | 12,00 |
| 13.10.2025 | 31,80 | 31,80 | 31,80 | 31,80 | 1,92% | 100,00 |
| 10.10.2025 | 32,40 | 32,40 | 31,20 | 31,20 | -6,59% | 230,00 |
| 09.10.2025 | 34,20 | 34,20 | 33,40 | 33,40 | -2,34% | 425,00 |
| 07.10.2025 | 34,20 | 34,20 | 34,20 | 34,20 | 2,40% | 6,00 |
| 06.10.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 61,00 |
| 02.10.2025 | 34,00 | 34,00 | 33,40 | 33,40 | 0,00% | 555,00 |
| 30.09.2025 | 34,20 | 34,20 | 33,40 | 33,40 | -2,91% | 300,00 |
| 29.09.2025 | 34,40 | 34,40 | 33,80 | 34,40 | 4,24% | 850,00 |
| 26.09.2025 | 33,20 | 33,20 | 33,00 | 33,00 | -1,20% | 309,00 |
| 25.09.2025 | 33,40 | 33,40 | 33,40 | 33,40 | -0,60% | 40,00 |
| 24.09.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | 201,00 |
| 23.09.2025 | 33,60 | 33,80 | 33,60 | 33,80 | 0,00% | 619,00 |
| 19.09.2025 | 33,20 | 33,80 | 33,20 | 33,80 | 1,81% | 2,00 |
| 16.09.2025 | 33,20 | 33,20 | 33,20 | 33,20 | -2,35% | 100,00 |
| 15.09.2025 | 33,80 | 34,00 | 33,80 | 34,00 | 2,41% | 265,00 |
| 12.09.2025 | 33,60 | 34,20 | 33,20 | 33,20 | -1,78% | 135,00 |
| 11.09.2025 | 33,80 | 33,80 | 33,80 | 33,80 | 2,42% | 70,00 |
| 09.09.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 0,00% | 1,00 |
| 08.09.2025 | 33,20 | 33,20 | 32,80 | 33,00 | 5,10% | 41,00 |
| 04.09.2025 | 30,60 | 31,60 | 30,60 | 31,40 | 5,37% | 377,00 |
| 03.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 0,00% | 20,00 |
| 02.09.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -2,61% | 18,00 |
| 01.09.2025 | 30,00 | 30,60 | 30,00 | 30,60 | 1,32% | 38,00 |
| 28.08.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,95% | 85,00 |
| 27.08.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 0,65% | 25,00 |
| 26.08.2025 | 30,20 | 30,60 | 30,20 | 30,60 | 0,66% | 726,00 |
| 25.08.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 2,01% | 219,00 |
| 22.08.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,05% | 171,00 |
| 21.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 1,39% | 2,00 |
| 20.08.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 24,00 |
| 18.08.2025 | 29,20 | 29,40 | 29,20 | 29,40 | 0,68% | 53,00 |
| 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 |