56,390€
5,36%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 54,03 | 57,03 | 53,77 | 56,83 | 6,18% | - |
| 22.10.2026 | 56,52 | 56,52 | 53,52 | 53,52 | -4,33% | 117,00 |
| 21.10.2026 | 56,37 | 56,83 | 55,76 | 55,94 | -0,14% | - |
| 20.10.2026 | 56,02 | 56,02 | 56,02 | 56,02 | -3,45% | 17,00 |
| 19.10.2026 | 58,02 | 58,02 | 58,02 | 58,02 | 1,04% | 150,00 |
| 16.10.2026 | 57,42 | 57,42 | 57,42 | 57,42 | 1,77% | 150,00 |
| 15.10.2026 | 56,42 | 56,42 | 56,42 | 56,42 | 0,93% | 200,00 |
| 14.10.2026 | 55,90 | 55,90 | 55,90 | 55,90 | -0,39% | 10,00 |
| 13.10.2026 | 55,74 | 56,40 | 55,74 | 56,12 | 2,22% | 121,00 |
| 12.10.2026 | 54,90 | 54,90 | 54,90 | 54,90 | -2,59% | 42,00 |
| 09.10.2026 | 54,68 | 56,36 | 54,68 | 56,36 | 3,87% | 193,00 |
| 08.10.2026 | 52,94 | 54,26 | 52,94 | 54,26 | 0,33% | 51,00 |
| 07.10.2026 | 54,76 | 55,36 | 54,08 | 54,08 | 0,11% | 164,00 |
| 06.10.2026 | 54,02 | 54,02 | 54,02 | 54,02 | 0,46% | 571,00 |
| 05.10.2026 | 52,27 | 53,93 | 51,94 | 53,77 | 4,08% | - |
| 02.10.2026 | 51,48 | 51,66 | 51,48 | 51,66 | -0,42% | 99,00 |
| 01.10.2026 | 51,94 | 51,94 | 51,76 | 51,88 | -1,57% | 361,00 |
| 30.09.2026 | 52,51 | 52,71 | 51,92 | 52,71 | -0,04% | - |
| 29.09.2026 | 52,59 | 52,88 | 51,77 | 52,73 | -1,07% | - |
| 28.09.2026 | 52,12 | 53,30 | 52,12 | 53,30 | 2,50% | 844,00 |
| 25.09.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -1,33% | 32,00 |
| 24.09.2026 | 51,39 | 52,70 | 51,20 | 52,70 | 5,27% | - |
| 23.09.2026 | 51,26 | 51,26 | 50,06 | 50,06 | -1,53% | 21,00 |
| 22.09.2026 | 51,32 | 51,32 | 50,84 | 50,84 | -3,75% | 25,00 |
| 21.09.2026 | 54,16 | 54,16 | 52,82 | 52,82 | 0,11% | 131,00 |
| 18.09.2026 | 53,31 | 53,56 | 52,69 | 52,76 | -1,46% | - |
| 17.09.2026 | 53,34 | 53,54 | 53,34 | 53,54 | -2,17% | 305,00 |
| 16.09.2026 | 55,79 | 55,83 | 53,96 | 54,73 | -0,96% | - |
| 15.09.2026 | 53,44 | 55,26 | 53,44 | 55,26 | 2,87% | 1.117,00 |
| 14.09.2026 | 53,72 | 53,72 | 53,72 | 53,72 | -2,50% | 2,00 |
| 11.09.2026 | 53,72 | 55,10 | 53,04 | 55,10 | 1,32% | 345,00 |
| 10.09.2026 | 54,38 | 54,38 | 54,38 | 54,38 | 3,66% | 20,00 |
| 09.09.2026 | 52,46 | 52,46 | 52,46 | 52,46 | 5,89% | 24,00 |
| 08.09.2026 | 49,54 | 49,54 | 49,54 | 49,54 | -0,28% | 2,00 |
| 07.09.2026 | 50,94 | 50,94 | 49,68 | 49,68 | -2,30% | 11,00 |
| 04.09.2026 | 51,28 | 51,29 | 50,39 | 50,85 | 0,22% | - |
| 03.09.2026 | 51,68 | 52,96 | 50,74 | 50,74 | -1,17% | 55,00 |
| 02.09.2026 | 51,24 | 52,52 | 51,24 | 51,34 | 0,31% | 106,00 |
| 01.09.2026 | 51,48 | 51,48 | 49,92 | 51,18 | 0,20% | 3,00 |
| 31.08.2026 | 51,08 | 51,08 | 51,08 | 51,08 | 2,82% | 100,00 |
| 28.08.2026 | 50,18 | 51,10 | 49,58 | 49,68 | 1,70% | - |
| 27.08.2026 | 48,85 | 48,85 | 48,85 | 48,85 | 0,99% | 25,00 |
| 26.08.2026 | 49,54 | 49,54 | 48,37 | 48,37 | -2,01% | 63,00 |
| 25.08.2026 | 50,78 | 50,97 | 49,10 | 49,36 | -0,44% | - |
| 24.08.2026 | 51,12 | 51,12 | 49,58 | 49,58 | -1,12% | 136,00 |
| 21.08.2026 | 50,86 | 50,86 | 50,14 | 50,14 | -2,72% | 84,00 |
| 20.08.2026 | 48,97 | 51,54 | 48,97 | 51,54 | 2,83% | 360,00 |
| 19.08.2026 | 50,12 | 50,12 | 50,12 | 50,12 | 0,97% | 30,00 |
| 18.08.2026 | 49,64 | 49,64 | 49,64 | 49,64 | 2,35% | 9,00 |
| 17.08.2026 | 48,50 | 48,50 | 48,50 | 48,50 | 0,54% | 70,00 |
| 14.08.2026 | 48,24 | 48,24 | 48,24 | 48,24 | 1,89% | 20,00 |
| 13.08.2026 | 46,83 | 47,35 | 46,17 | 47,35 | 1,08% | - |
| 12.08.2026 | 46,83 | 46,84 | 46,45 | 46,84 | -0,78% | 3.000,00 |
| 11.08.2026 | 47,21 | 47,21 | 47,21 | 47,21 | -1,46% | 44,00 |
| 10.08.2026 | 47,91 | 47,91 | 47,91 | 47,91 | 5,51% | 10,00 |
| 07.08.2026 | 47,75 | 48,28 | 45,41 | 45,41 | -1,61% | 439,00 |
| 06.08.2026 | 45,09 | 46,31 | 44,74 | 46,16 | 2,02% | - |
| 05.08.2026 | 45,24 | 45,24 | 45,24 | 45,24 | -3,97% | 120,00 |
| 04.08.2026 | 46,64 | 47,12 | 46,64 | 47,11 | -3,97% | 196,00 |
| 03.08.2026 | 49,06 | 49,06 | 49,06 | 49,06 | -0,53% | 1,00 |
| 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 |