44,500€
-0,89%
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 46,80 | 46,80 | 46,40 | 46,40 | 3,34% | 90,00 |
| 24.04.2024 | 44,60 | 45,20 | 44,40 | 44,90 | 0,22% | - |
| 23.04.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,22% | 80,00 |
| 22.04.2024 | 45,20 | 45,40 | 44,20 | 44,70 | -1,76% | - |
| 19.04.2024 | 44,00 | 45,60 | 43,70 | 45,50 | 1,56% | - |
| 18.04.2024 | 44,00 | 44,80 | 43,80 | 44,80 | 0,45% | - |
| 17.04.2024 | 44,60 | 45,40 | 44,20 | 44,60 | 0,45% | - |
| 16.04.2024 | 44,60 | 44,80 | 44,00 | 44,40 | -1,33% | - |
| 15.04.2024 | 45,40 | 45,40 | 45,00 | 45,00 | -2,39% | 11,00 |
| 12.04.2024 | 45,80 | 47,00 | 45,40 | 46,10 | 1,32% | - |
| 11.04.2024 | 46,80 | 47,30 | 45,40 | 45,50 | -0,66% | - |
| 09.04.2024 | 45,80 | 45,80 | 45,80 | 45,80 | -2,97% | 25,00 |
| 08.04.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 4,42% | 10,00 |
| 04.04.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 158,00 |
| 03.04.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 5,14% | 200,00 |
| 02.04.2024 | 41,60 | 42,80 | 41,60 | 42,80 | 1,71% | 195,00 |
| 28.03.2024 | 42,08 | 42,08 | 42,08 | 42,08 | 3,44% | 20,00 |
| 27.03.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -0,15% | 100,00 |
| 25.03.2024 | 40,74 | 40,74 | 40,74 | 40,74 | -0,05% | 25,00 |
| 21.03.2024 | 40,90 | 40,90 | 40,76 | 40,76 | 6,15% | 245,00 |
| 11.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,42% | 10,00 |
| 08.03.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -2,70% | 66,00 |
| 05.03.2024 | 39,46 | 39,46 | 39,30 | 39,30 | -5,16% | 245,00 |
| 29.02.2024 | 41,44 | 41,44 | 41,44 | 41,44 | 0,34% | 46,00 |
| 28.02.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 5,36% | 37,00 |
| 21.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -3,73% | 125,00 |
| 20.02.2024 | 40,00 | 40,72 | 40,00 | 40,72 | -5,08% | 70,00 |
| 16.02.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,61% | 5,00 |
| 13.02.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -0,14% | 25,00 |
| 09.02.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -1,16% | 6,00 |
| 08.02.2024 | 41,92 | 43,20 | 41,90 | 43,20 | 3,50% | 4.030,00 |
| 07.02.2024 | 41,74 | 41,74 | 41,74 | 41,74 | -1,14% | 2,00 |
| 01.02.2024 | 42,22 | 42,22 | 42,22 | 42,22 | 0,29% | 310,00 |
| 25.01.2024 | 42,00 | 42,10 | 42,00 | 42,10 | 0,24% | 1.590,00 |
| 24.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,06% | 210,00 |
| 23.01.2024 | 41,56 | 41,56 | 41,56 | 41,56 | 2,87% | 225,00 |
| 22.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,35% | 80,00 |
| 19.01.2024 | 39,86 | 39,86 | 39,86 | 39,86 | 0,15% | 1,00 |
| 18.01.2024 | 39,82 | 39,82 | 39,80 | 39,80 | -4,78% | 275,00 |
| 15.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,10% | 59,00 |
| 09.01.2024 | 41,84 | 41,84 | 41,84 | 41,84 | -1,97% | 30,00 |
| 08.01.2024 | 42,68 | 42,68 | 42,68 | 42,68 | -1,34% | 2,00 |
| 02.01.2024 | 43,26 | 43,26 | 43,26 | 43,26 | -1,41% | 2,00 |
| 28.12.2023 | 43,88 | 43,88 | 43,88 | 43,88 | -0,27% | 1,00 |
| 22.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,23% | 50,00 |
| 20.12.2023 | 43,90 | 43,90 | 43,90 | 43,90 | -0,09% | 7,00 |
| 19.12.2023 | 43,84 | 44,24 | 43,84 | 43,94 | 9,30% | 86,00 |
| 14.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 1,00 |
| 11.12.2023 | 39,60 | 40,20 | 39,60 | 40,20 | 1,98% | 448,00 |
| 08.12.2023 | 39,42 | 39,42 | 39,42 | 39,42 | 0,36% | 1,00 |
| 07.12.2023 | 39,28 | 39,28 | 39,28 | 39,28 | 1,03% | 1,00 |
| 30.11.2023 | 38,88 | 38,88 | 38,88 | 38,88 | -0,51% | 90,00 |
| 24.11.2023 | 38,74 | 39,08 | 38,74 | 39,08 | -0,36% | 366,00 |
| 23.11.2023 | 39,64 | 39,64 | 39,22 | 39,22 | -3,64% | 2.842,00 |
| 07.11.2023 | 40,70 | 40,70 | 40,70 | 40,70 | 0,10% | 2,00 |
| 03.11.2023 | 40,66 | 40,66 | 40,66 | 40,66 | 1,80% | 40,00 |
| 02.11.2023 | 40,02 | 40,02 | 39,94 | 39,94 | 2,04% | 255,00 |
| 27.10.2023 | 39,14 | 39,14 | 39,14 | 39,14 | 1,40% | 250,00 |
| 26.10.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 268,00 |
| 23.10.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -5,05% | 4,00 |
| 18.10.2023 | 40,02 | 40,02 | 40,02 | 40,02 | 3,57% | 2,00 |
| 13.10.2023 | 41,56 | 41,56 | 38,64 | 38,64 | -8,39% | 59,00 |
| 12.10.2023 | 42,18 | 42,18 | 42,18 | 42,18 | -0,14% | 34,00 |
| 10.10.2023 | 42,44 | 42,52 | 42,00 | 42,24 | 5,55% | 752,00 |
| 09.10.2023 | 39,92 | 40,02 | 39,60 | 40,02 | -2,39% | 374,00 |
| 04.10.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -3,21% | 85,00 |
| 02.10.2023 | 42,48 | 42,52 | 42,36 | 42,36 | 7,02% | 125,00 |
| 21.09.2023 | 39,58 | 39,58 | 39,58 | 39,58 | 3,40% | 50,00 |
| 11.09.2023 | 38,34 | 38,34 | 38,28 | 38,28 | 0,16% | 7,00 |
| 07.09.2023 | 39,44 | 39,44 | 38,22 | 38,22 | -1,70% | 12,00 |
| 06.09.2023 | 39,84 | 39,84 | 38,88 | 38,88 | -1,57% | 44,00 |
| 30.08.2023 | 39,50 | 39,50 | 39,50 | 39,50 | 1,86% | 58,00 |
| 28.08.2023 | 38,78 | 38,78 | 38,78 | 38,78 | 0,88% | 89,00 |
| 21.08.2023 | 38,44 | 38,44 | 38,44 | 38,44 | 1,59% | 6,00 |
| 18.08.2023 | 37,84 | 37,84 | 37,84 | 37,84 | -1,20% | 400,00 |
| 16.08.2023 | 38,30 | 38,30 | 38,30 | 38,30 | -6,54% | 144,00 |
| 14.08.2023 | 40,98 | 40,98 | 40,98 | 40,98 | -0,24% | 100,00 |
| 09.08.2023 | 41,08 | 41,08 | 41,08 | 41,08 | -0,44% | 100,00 |
| 08.08.2023 | 41,32 | 41,32 | 41,26 | 41,26 | 1,78% | 132,00 |
| 07.08.2023 | 41,04 | 41,04 | 40,54 | 40,54 | 1,65% | 352,00 |
| 27.07.2023 | 39,88 | 39,88 | 39,88 | 39,88 | 2,26% | 3,00 |
| 25.07.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -0,71% | 550,00 |
| 24.07.2023 | 39,28 | 39,28 | 39,28 | 39,28 | 2,08% | 50,00 |
| 21.07.2023 | 38,48 | 38,48 | 38,48 | 38,48 | 0,05% | 18,00 |
| 19.07.2023 | 38,46 | 38,46 | 38,46 | 38,46 | -1,54% | 1,00 |
| 13.07.2023 | 39,06 | 39,06 | 39,06 | 39,06 | -0,66% | 1,00 |
| 12.07.2023 | 39,32 | 39,32 | 39,32 | 39,32 | 3,42% | 40,00 |
| 07.07.2023 | 38,02 | 38,02 | 38,02 | 38,02 | -1,45% | 3,00 |
| 05.07.2023 | 38,58 | 38,58 | 38,58 | 38,58 | 1,05% | 100,00 |
| 03.07.2023 | 38,10 | 38,18 | 38,10 | 38,18 | 2,97% | 35,00 |
| 29.06.2023 | 37,08 | 37,08 | 37,08 | 37,08 | 1,98% | 10,00 |
| 26.06.2023 | 35,54 | 36,36 | 35,54 | 36,36 | -6,10% | 572,00 |
| 19.06.2023 | 38,72 | 38,72 | 38,72 | 38,72 | 1,79% | 25,00 |
| 15.06.2023 | 38,04 | 38,04 | 38,04 | 38,04 | -0,11% | 300,00 |
| 14.06.2023 | 38,08 | 38,08 | 38,08 | 38,08 | 0,42% | 30,00 |
| 13.06.2023 | 37,92 | 37,92 | 37,92 | 37,92 | -7,29% | 25,00 |
| 09.06.2023 | 40,90 | 40,90 | 40,90 | 40,90 | -3,86% | 30,00 |
| 07.06.2023 | 42,54 | 42,54 | 42,54 | 42,54 | 0,95% | 2,00 |
| 06.06.2023 | 41,64 | 42,14 | 41,48 | 42,14 | 1,15% | 400,00 |
| 05.06.2023 | 41,66 | 41,66 | 41,66 | 41,66 | 10,04% | 217,00 |