46,900€
-4,91%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.08.2026 | 48,42 | 48,63 | 46,10 | 46,90 | -4,92% | - |
| 31.07.2026 | 48,15 | 49,34 | 47,85 | 49,32 | 4,19% | - |
| 30.07.2026 | 47,77 | 48,53 | 47,34 | 47,34 | 3,18% | - |
| 29.07.2026 | 46,73 | 46,85 | 45,28 | 45,88 | -4,82% | - |
| 28.07.2026 | 47,60 | 48,20 | 47,60 | 48,20 | 1,62% | 320,00 |
| 27.07.2026 | 50,04 | 50,04 | 47,15 | 47,43 | -4,55% | 1.491,00 |
| 24.07.2026 | 50,99 | 51,22 | 49,59 | 49,69 | -2,80% | - |
| 23.07.2026 | 49,83 | 51,12 | 49,83 | 51,12 | 3,63% | 199,00 |
| 22.07.2026 | 48,22 | 50,13 | 48,18 | 49,33 | 1,93% | - |
| 21.07.2026 | 48,05 | 48,42 | 47,84 | 48,40 | -0,22% | - |
| 20.07.2026 | 48,44 | 48,50 | 48,00 | 48,50 | 0,25% | 343,00 |
| 17.07.2026 | 45,56 | 48,69 | 45,56 | 48,38 | 2,46% | 87,00 |
| 16.07.2026 | 47,22 | 47,22 | 47,22 | 47,22 | -0,34% | 10,00 |
| 15.07.2026 | 48,27 | 48,27 | 47,38 | 47,38 | 0,17% | 76,00 |
| 14.07.2026 | 47,10 | 47,30 | 47,10 | 47,30 | 9,74% | 190,00 |
| 13.07.2026 | 43,01 | 43,10 | 43,01 | 43,10 | 2,16% | 289,00 |
| 10.07.2026 | 42,19 | 42,19 | 42,19 | 42,19 | 2,45% | 30,00 |
| 08.07.2026 | 40,33 | 41,99 | 40,00 | 41,18 | 2,29% | 2.610,00 |
| 07.07.2026 | 38,88 | 40,26 | 38,88 | 40,26 | 0,55% | 26,00 |
| 06.07.2026 | 40,03 | 40,38 | 40,03 | 40,04 | -1,55% | 291,00 |
| 03.07.2026 | 40,15 | 40,67 | 40,15 | 40,67 | 2,73% | 206,00 |
| 01.07.2026 | 39,83 | 40,84 | 39,59 | 39,59 | -6,27% | 403,00 |
| 29.06.2026 | 42,24 | 42,24 | 42,24 | 42,24 | 0,86% | 5,00 |
| 26.06.2026 | 42,94 | 42,94 | 41,88 | 41,88 | -0,05% | 125,00 |
| 25.06.2026 | 42,01 | 43,62 | 41,76 | 41,90 | -1,53% | 785,00 |
| 24.06.2026 | 45,51 | 45,59 | 42,55 | 42,55 | -6,38% | 388,00 |
| 23.06.2026 | 45,45 | 45,45 | 45,45 | 45,45 | -2,88% | 20,00 |
| 22.06.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,91% | 931,00 |
| 19.06.2026 | 46,38 | 46,38 | 46,38 | 46,38 | 1,02% | 30,00 |
| 18.06.2026 | 47,53 | 47,53 | 45,91 | 45,91 | -5,73% | 309,00 |
| 17.06.2026 | 48,69 | 48,70 | 48,69 | 48,70 | 1,80% | 200,00 |
| 16.06.2026 | 47,82 | 47,84 | 47,82 | 47,84 | -0,91% | 60,00 |
| 15.06.2026 | 52,20 | 52,20 | 48,28 | 48,28 | -4,96% | 160,00 |
| 10.06.2026 | 49,14 | 50,80 | 49,14 | 50,80 | 1,40% | 101,00 |
| 08.06.2026 | 50,54 | 50,64 | 49,90 | 50,10 | -1,92% | 3.037,00 |
| 05.06.2026 | 51,08 | 51,08 | 51,08 | 51,08 | -5,55% | 100,00 |
| 03.06.2026 | 53,44 | 54,08 | 53,44 | 54,08 | 2,85% | 433,00 |
| 01.06.2026 | 51,48 | 52,58 | 51,40 | 52,58 | 3,54% | 231,00 |
| 29.05.2026 | 50,78 | 50,78 | 50,78 | 50,78 | -0,59% | 20,00 |
| 27.05.2026 | 51,08 | 51,08 | 51,08 | 51,08 | 0,79% | 50,00 |
| 22.05.2026 | 50,68 | 50,68 | 50,68 | 50,68 | -3,76% | 20,00 |
| 21.05.2026 | 52,66 | 52,66 | 52,66 | 52,66 | -1,97% | 100,00 |
| 18.05.2026 | 53,88 | 54,72 | 53,72 | 53,72 | 1,47% | 727,00 |
| 15.05.2026 | 52,94 | 52,94 | 52,94 | 52,94 | -2,68% | 1,00 |
| 14.05.2026 | 54,04 | 54,40 | 54,04 | 54,40 | -1,09% | 89,00 |
| 13.05.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 1,85% | 550,00 |
| 12.05.2026 | 54,52 | 54,52 | 53,60 | 54,00 | 4,53% | 3,00 |
| 08.05.2026 | 51,70 | 52,98 | 51,66 | 51,66 | 1,18% | 13,00 |
| 07.05.2026 | 53,80 | 53,80 | 51,06 | 51,06 | -3,51% | 64,00 |
| 06.05.2026 | 56,08 | 56,08 | 52,28 | 52,92 | -6,17% | 525,00 |
| 05.05.2026 | 54,94 | 56,72 | 54,94 | 56,40 | 1,73% | 428,00 |
| 04.05.2026 | 55,50 | 55,80 | 54,14 | 55,44 | -0,11% | 670,00 |
| 30.04.2026 | 54,62 | 55,50 | 53,52 | 55,50 | 1,39% | 631,00 |
| 29.04.2026 | 52,44 | 54,74 | 52,44 | 54,74 | 6,50% | 111,00 |
| 28.04.2026 | 51,36 | 53,68 | 51,30 | 51,40 | -0,19% | 1.430,00 |
| 27.04.2026 | 51,50 | 51,50 | 51,50 | 51,50 | 1,22% | 10,00 |
| 23.04.2026 | 51,72 | 52,22 | 50,88 | 50,88 | 9,11% | 202,00 |
| 20.04.2026 | 46,34 | 46,79 | 46,34 | 46,63 | 3,62% | 400,00 |
| 17.04.2026 | 49,03 | 49,24 | 44,54 | 45,00 | -8,07% | 761,00 |
| 15.04.2026 | 48,95 | 48,95 | 48,95 | 48,95 | 1,58% | 8,00 |
| 14.04.2026 | 50,08 | 50,08 | 48,19 | 48,19 | -5,10% | 514,00 |
| 13.04.2026 | 51,58 | 54,48 | 50,78 | 50,78 | -0,67% | 221,00 |
| 10.04.2026 | 48,90 | 51,12 | 48,53 | 51,12 | 4,75% | 956,00 |
| 09.04.2026 | 53,10 | 53,10 | 48,80 | 48,80 | -5,13% | 91,00 |
| 08.04.2026 | 52,00 | 52,00 | 49,18 | 51,44 | -6,78% | 640,00 |
| 07.04.2026 | 54,00 | 55,18 | 54,00 | 55,18 | 4,11% | 137,00 |
| 02.04.2026 | 51,00 | 53,00 | 51,00 | 53,00 | 1,92% | 514,00 |
| 01.04.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | 1,00 |
| 31.03.2026 | 55,50 | 56,00 | 50,50 | 51,00 | -8,93% | 2.021,00 |
| 30.03.2026 | 58,00 | 59,00 | 56,00 | 56,00 | 0,00% | 1.344,00 |
| 27.03.2026 | 52,00 | 56,50 | 52,00 | 56,00 | 9,80% | 818,00 |
| 26.03.2026 | 50,50 | 51,50 | 50,50 | 51,00 | 0,00% | 715,00 |
| 25.03.2026 | 50,50 | 51,50 | 50,50 | 51,00 | 4,51% | 809,00 |
| 24.03.2026 | 48,80 | 48,80 | 48,80 | 48,80 | 4,27% | 20,00 |
| 23.03.2026 | 48,00 | 48,20 | 46,20 | 46,80 | -5,65% | 3.261,00 |
| 20.03.2026 | 49,20 | 49,60 | 48,80 | 49,60 | 1,64% | 162,00 |
| 19.03.2026 | 46,20 | 48,80 | 46,20 | 48,80 | 5,63% | 1.327,00 |
| 18.03.2026 | 45,40 | 46,80 | 44,80 | 46,20 | 3,59% | 1.242,00 |
| 17.03.2026 | 43,80 | 44,60 | 43,60 | 44,60 | 1,36% | 477,00 |
| 16.03.2026 | 45,80 | 45,80 | 44,00 | 44,00 | -4,35% | 475,00 |
| 13.03.2026 | 50,50 | 50,50 | 46,00 | 46,00 | -7,63% | 580,00 |
| 12.03.2026 | 46,20 | 51,00 | 46,20 | 49,80 | 12,16% | 1.074,00 |
| 11.03.2026 | 44,40 | 44,40 | 44,40 | 44,40 | 1,83% | 676,00 |
| 10.03.2026 | 45,60 | 45,80 | 43,00 | 43,60 | -7,23% | 392,00 |
| 09.03.2026 | 44,00 | 47,20 | 43,60 | 47,00 | 2,62% | 1.407,00 |
| 06.03.2026 | 43,80 | 46,80 | 43,80 | 45,80 | -0,87% | 1.682,00 |
| 05.03.2026 | 46,20 | 46,20 | 46,20 | 46,20 | 0,43% | 1,00 |
| 04.03.2026 | 43,60 | 46,00 | 43,60 | 46,00 | 1,77% | 320,00 |
| 03.03.2026 | 44,40 | 45,60 | 44,40 | 45,20 | -2,16% | 1.295,00 |
| 02.03.2026 | 45,00 | 46,60 | 44,60 | 46,20 | 14,93% | 705,00 |
| 27.02.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -2,43% | 17,00 |
| 20.02.2026 | 41,20 | 41,20 | 41,20 | 41,20 | 0,49% | 13,00 |
| 19.02.2026 | 41,00 | 41,00 | 41,00 | 41,00 | 3,02% | 117,00 |
| 17.02.2026 | 40,60 | 40,60 | 39,80 | 39,80 | -3,40% | 330,00 |
| 16.02.2026 | 40,80 | 41,60 | 40,80 | 41,20 | 0,49% | 20,00 |
| 13.02.2026 | 40,60 | 41,00 | 40,60 | 41,00 | 1,99% | 719,00 |
| 12.02.2026 | 42,00 | 42,00 | 40,20 | 40,20 | -3,83% | 477,00 |
| 11.02.2026 | 40,80 | 41,80 | 40,80 | 41,80 | 3,47% | 31,00 |
| 09.02.2026 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | 3,00 |
| 06.02.2026 | 40,20 | 40,20 | 39,40 | 40,20 | -8,22% | 70,00 |