48,200€
-0,82%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 48,50 | 49,00 | 48,00 | 48,10 | -1,03% | - |
| 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 |
| 15.10.2024 | 38,20 | 38,60 | 37,40 | 37,40 | -4,59% | 155,00 |
| 09.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -3,45% | 20,00 |
| 04.10.2024 | 40,60 | 40,60 | 40,60 | 40,60 | 4,64% | 160,00 |
| 02.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 3,74% | 250,00 |
| 30.09.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | 60,00 |
| 27.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 5,62% | 105,00 |
| 24.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | 200,00 |
| 23.09.2024 | 35,80 | 35,80 | 35,40 | 35,40 | -2,21% | 63,00 |
| 19.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 3,43% | 1,00 |
| 17.09.2024 | 35,60 | 35,60 | 35,00 | 35,00 | 4,79% | 200,00 |
| 12.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 160,00 |
| 11.09.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 50,00 |
| 10.09.2024 | 35,60 | 35,60 | 33,40 | 33,40 | -7,73% | 1.453,00 |
| 09.09.2024 | 38,20 | 38,20 | 36,20 | 36,20 | -9,50% | 475,00 |
| 06.09.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -4,76% | 1.000,00 |
| 29.08.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 2,94% | 218,00 |
| 28.08.2024 | 41,40 | 41,40 | 40,80 | 40,80 | -4,23% | 40,00 |
| 26.08.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 6,50% | 35,00 |
| 20.08.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -3,85% | 100,00 |
| 15.08.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 6,12% | 24,00 |
| 13.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 0,00% | 100,00 |
| 12.08.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,55% | 50,00 |
| 09.08.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -2,53% | 150,00 |
| 07.08.2024 | 39,00 | 39,60 | 39,00 | 39,60 | 2,59% | 101,00 |
| 06.08.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 7,22% | 437,00 |
| 05.08.2024 | 37,60 | 37,60 | 33,00 | 36,00 | -8,16% | 2.144,00 |
| 02.08.2024 | 42,40 | 42,40 | 39,20 | 39,20 | -12,50% | 90,00 |
| 01.08.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | 80,00 |
| 26.07.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | 200,00 |
| 25.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | 50,00 |
| 24.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 20,00 |
| 23.07.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -2,17% | 500,00 |
| 19.07.2024 | 46,00 | 46,00 | 46,00 | 46,00 | -3,36% | 1,00 |
| 15.07.2024 | 47,60 | 47,60 | 47,60 | 47,60 | 1,28% | 63,00 |
| 12.07.2024 | 46,60 | 47,00 | 46,60 | 47,00 | 0,86% | 109,00 |
| 11.07.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 4,95% | 52,00 |
| 09.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | 54,00 |
| 02.07.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,77% | 10,00 |
| 01.07.2024 | 45,20 | 45,20 | 45,20 | 45,20 | 0,44% | 1,00 |
| 27.06.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | 92,00 |
| 25.06.2024 | 45,00 | 45,00 | 45,00 | 45,00 | -1,32% | 235,00 |
| 24.06.2024 | 45,60 | 45,60 | 45,60 | 45,60 | 1,79% | 45,00 |
| 19.06.2024 | 44,80 | 44,80 | 44,80 | 44,80 | -3,45% | 202,00 |
| 14.06.2024 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | 100,00 |
| 10.06.2024 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | 1,00 |
| 07.06.2024 | 47,00 | 47,00 | 46,40 | 46,40 | -0,43% | 81,00 |
| 06.06.2024 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | 85,00 |
| 05.06.2024 | 46,40 | 46,40 | 46,00 | 46,20 | -1,70% | 740,00 |
| 04.06.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -3,29% | 200,00 |
| 29.05.2024 | 48,60 | 48,60 | 48,60 | 48,60 | 0,00% | 70,00 |
| 28.05.2024 | 49,40 | 49,40 | 48,60 | 48,60 | 0,83% | 719,00 |
| 27.05.2024 | 48,40 | 48,40 | 48,20 | 48,20 | -0,41% | 2.000,00 |
| 23.05.2024 | 48,40 | 48,40 | 48,40 | 48,40 | -4,16% | 250,00 |
| 21.05.2024 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 180,00 |
| 20.05.2024 | 50,00 | 50,00 | 50,00 | 50,00 | 0,81% | 6,00 |
| 17.05.2024 | 49,80 | 49,80 | 49,60 | 49,60 | 1,64% | 170,00 |
| 15.05.2024 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | 15,00 |