53,600€
-2,55%
Echtzeit-Aktienkurs Methanex Corp
Bid:
Ask:
Aktienkurse zur Methanex Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2026 | 43,80 | 43,80 | 43,80 | 43,80 | 5,80% | 1,00 |
| 04.02.2026 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | 25,00 |
| 03.02.2026 | 41,00 | 41,60 | 41,00 | 41,60 | 2,97% | 370,00 |
| 02.02.2026 | 39,60 | 40,40 | 39,60 | 40,40 | -0,49% | 204,00 |
| 30.01.2026 | 40,40 | 40,60 | 40,20 | 40,60 | 0,00% | 880,00 |
| 29.01.2026 | 41,00 | 41,00 | 40,60 | 40,60 | 2,53% | 25,00 |
| 28.01.2026 | 39,60 | 39,60 | 39,60 | 39,60 | -2,46% | 1,00 |
| 27.01.2026 | 40,60 | 40,60 | 40,60 | 40,60 | -0,49% | 63,00 |
| 26.01.2026 | 41,80 | 41,80 | 40,80 | 40,80 | -0,97% | 74,00 |
| 23.01.2026 | 41,40 | 41,40 | 41,20 | 41,20 | 3,00% | 5,00 |
| 21.01.2026 | 39,40 | 40,80 | 39,40 | 40,00 | 3,63% | 551,00 |
| 20.01.2026 | 39,40 | 39,40 | 38,40 | 38,60 | -2,53% | 476,00 |
| 19.01.2026 | 39,00 | 39,60 | 39,00 | 39,60 | 0,51% | 107,00 |
| 16.01.2026 | 39,40 | 39,40 | 39,40 | 39,40 | -1,99% | 432,00 |
| 15.01.2026 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | 150,00 |
| 13.01.2026 | 41,00 | 41,00 | 40,80 | 40,80 | 3,55% | 138,00 |
| 09.01.2026 | 39,20 | 39,40 | 38,40 | 39,40 | 4,79% | 359,00 |
| 07.01.2026 | 38,20 | 38,20 | 37,60 | 37,60 | 0,53% | 79,00 |
| 06.01.2026 | 37,40 | 37,40 | 37,40 | 37,40 | 1,63% | 169,00 |
| 05.01.2026 | 34,60 | 36,80 | 34,60 | 36,80 | 9,52% | 101,00 |
| 02.01.2026 | 34,20 | 34,20 | 33,60 | 33,60 | 0,00% | 62,00 |
| 30.12.2025 | 33,60 | 33,60 | 33,60 | 33,60 | -0,59% | 60,00 |
| 29.12.2025 | 34,40 | 34,40 | 33,80 | 33,80 | -2,87% | 48,00 |
| 23.12.2025 | 34,80 | 34,80 | 34,80 | 34,80 | 4,19% | 56,00 |
| 19.12.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 4,00 |
| 17.12.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,85% | 75,00 |
| 16.12.2025 | 32,80 | 32,80 | 32,40 | 32,40 | -2,99% | 1.000,00 |
| 15.12.2025 | 34,00 | 35,00 | 33,40 | 33,40 | 0,60% | 1.694,00 |
| 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 |