28,900€
-0,34%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.02.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | 3,00 |
| 06.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 262,00 |
| 05.02.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -2,88% | 27,00 |
| 04.02.2025 | 52,50 | 52,50 | 52,00 | 52,00 | 2,97% | 21,00 |
| 03.02.2025 | 49,80 | 50,50 | 46,00 | 50,50 | 1,00% | 2.191,00 |
| 31.01.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,63% | 130,00 |
| 30.01.2025 | 50,50 | 50,50 | 49,20 | 49,20 | 2,50% | 670,00 |
| 29.01.2025 | 47,40 | 48,00 | 47,40 | 48,00 | 0,00% | 123,00 |
| 28.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | 120,00 |
| 24.01.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | 3,00 |
| 22.01.2025 | 49,20 | 49,20 | 48,00 | 48,00 | -0,41% | 226,00 |
| 21.01.2025 | 48,20 | 48,40 | 48,20 | 48,20 | 0,00% | 406,00 |
| 20.01.2025 | 48,00 | 48,20 | 48,00 | 48,20 | -0,82% | 308,00 |
| 16.01.2025 | 48,60 | 48,80 | 47,80 | 48,60 | -0,41% | 4.366,00 |
| 15.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | 46,00 |
| 14.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 3,02% | 2,00 |
| 13.01.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | 1,00 |
| 10.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -4,51% | 95,00 |
| 08.01.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,00% | 185,00 |
| 07.01.2025 | 49,20 | 49,20 | 48,80 | 48,80 | 0,00% | 60,00 |
| 06.01.2025 | 48,20 | 49,00 | 48,00 | 48,80 | 0,83% | 831,00 |
| 03.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,00% | 50,00 |
| 02.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 4,76% | 1,00 |
| 30.12.2024 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | 15,00 |
| 27.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 3,52% | 59,00 |
| 23.12.2024 | 45,20 | 45,40 | 45,20 | 45,40 | 1,79% | 11,00 |
| 20.12.2024 | 43,40 | 44,60 | 43,40 | 44,60 | 0,90% | 84,00 |
| 19.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -3,91% | 200,00 |
| 18.12.2024 | 45,60 | 46,00 | 45,60 | 46,00 | 5,02% | 31,00 |
| 16.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | 50,00 |
| 13.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 50,00 |
| 12.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | 21,00 |
| 11.12.2024 | 44,80 | 44,80 | 44,20 | 44,20 | -3,49% | 64,00 |
| 09.12.2024 | 47,00 | 47,00 | 45,80 | 45,80 | 2,23% | 120,00 |
| 05.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | 5,00 |
| 04.12.2024 | 43,80 | 44,60 | 43,40 | 44,60 | -3,04% | 1.056,00 |
| 03.12.2024 | 45,80 | 46,00 | 45,80 | 46,00 | 3,14% | 77,00 |
| 02.12.2024 | 44,80 | 44,80 | 44,60 | 44,60 | 0,45% | 217,00 |
| 27.11.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 85,00 |
| 25.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 3,24% | 113,00 |
| 22.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 1,41% | 200,00 |
| 21.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 0,95% | 35,00 |
| 20.11.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,96% | 120,00 |
| 19.11.2024 | 41,60 | 41,80 | 41,60 | 41,80 | 2,96% | 1.140,00 |
| 18.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 1,00% | 60,00 |
| 15.11.2024 | 40,60 | 40,60 | 40,20 | 40,20 | 1,01% | 935,00 |
| 11.11.2024 | 39,20 | 39,80 | 39,20 | 39,80 | 3,65% | 571,00 |
| 07.11.2024 | 39,80 | 39,80 | 37,60 | 38,40 | 4,35% | 385,00 |
| 06.11.2024 | 37,20 | 38,00 | 36,80 | 36,80 | 3,37% | 482,00 |
| 04.11.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -1,66% | 9,00 |
| 01.11.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,69% | 100,00 |
| 29.10.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 160,00 |
| 28.10.2024 | 37,60 | 37,60 | 37,00 | 37,00 | 0,54% | 197,00 |
| 23.10.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -2,65% | 25,00 |
| 22.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | 10,00 |