41,370€
1,70%
Echtzeit-Aktienkurs Methanex Corp.
Bid:
Ask:
Aktienkurse zur Methanex Corp. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 42,08 | 42,08 | 42,08 | 42,08 | 3,44% | 20,00 |
27.03.2024 | 40,68 | 40,68 | 40,68 | 40,68 | -0,15% | 100,00 |
25.03.2024 | 40,74 | 40,74 | 40,74 | 40,74 | -0,05% | 25,00 |
21.03.2024 | 40,90 | 40,90 | 40,76 | 40,76 | 6,15% | 245,00 |
11.03.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,42% | 10,00 |
08.03.2024 | 38,24 | 38,24 | 38,24 | 38,24 | -2,70% | 66,00 |
05.03.2024 | 39,46 | 39,46 | 39,30 | 39,30 | -5,16% | 245,00 |
29.02.2024 | 41,44 | 41,44 | 41,44 | 41,44 | 0,34% | 46,00 |
28.02.2024 | 41,30 | 41,30 | 41,30 | 41,30 | 5,36% | 37,00 |
21.02.2024 | 39,20 | 39,20 | 39,20 | 39,20 | -3,73% | 125,00 |
20.02.2024 | 40,00 | 40,72 | 40,00 | 40,72 | -5,08% | 70,00 |
16.02.2024 | 42,90 | 42,90 | 42,90 | 42,90 | 0,61% | 5,00 |
13.02.2024 | 42,64 | 42,64 | 42,64 | 42,64 | -0,14% | 25,00 |
09.02.2024 | 42,70 | 42,70 | 42,70 | 42,70 | -1,16% | 6,00 |
08.02.2024 | 41,92 | 43,20 | 41,90 | 43,20 | 3,50% | 4.030,00 |
07.02.2024 | 41,74 | 41,74 | 41,74 | 41,74 | -1,14% | 2,00 |
01.02.2024 | 42,22 | 42,22 | 42,22 | 42,22 | 0,29% | 310,00 |
25.01.2024 | 42,00 | 42,10 | 42,00 | 42,10 | 0,24% | 1.590,00 |
24.01.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,06% | 210,00 |
23.01.2024 | 41,56 | 41,56 | 41,56 | 41,56 | 2,87% | 225,00 |
22.01.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 1,35% | 80,00 |
19.01.2024 | 39,86 | 39,86 | 39,86 | 39,86 | 0,15% | 1,00 |
18.01.2024 | 39,82 | 39,82 | 39,80 | 39,80 | -4,78% | 275,00 |
15.01.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,10% | 59,00 |
09.01.2024 | 41,84 | 41,84 | 41,84 | 41,84 | -1,97% | 30,00 |
08.01.2024 | 42,68 | 42,68 | 42,68 | 42,68 | -1,34% | 2,00 |
02.01.2024 | 43,26 | 43,26 | 43,26 | 43,26 | -1,41% | 2,00 |
28.12.2023 | 43,88 | 43,88 | 43,88 | 43,88 | -0,27% | 1,00 |
22.12.2023 | 44,00 | 44,00 | 44,00 | 44,00 | 0,23% | 50,00 |
20.12.2023 | 43,90 | 43,90 | 43,90 | 43,90 | -0,09% | 7,00 |
19.12.2023 | 43,84 | 44,24 | 43,84 | 43,94 | 9,30% | 86,00 |
14.12.2023 | 40,20 | 40,20 | 40,20 | 40,20 | 0,00% | 1,00 |
11.12.2023 | 39,60 | 40,20 | 39,60 | 40,20 | 1,98% | 448,00 |
08.12.2023 | 39,42 | 39,42 | 39,42 | 39,42 | 0,36% | 1,00 |
07.12.2023 | 39,28 | 39,28 | 39,28 | 39,28 | 1,03% | 1,00 |
30.11.2023 | 38,88 | 38,88 | 38,88 | 38,88 | -0,51% | 90,00 |
24.11.2023 | 38,74 | 39,08 | 38,74 | 39,08 | -0,36% | 366,00 |
23.11.2023 | 39,64 | 39,64 | 39,22 | 39,22 | -3,64% | 2.842,00 |
07.11.2023 | 40,70 | 40,70 | 40,70 | 40,70 | 0,10% | 2,00 |
03.11.2023 | 40,66 | 40,66 | 40,66 | 40,66 | 1,80% | 40,00 |
02.11.2023 | 40,02 | 40,02 | 39,94 | 39,94 | 2,04% | 255,00 |
27.10.2023 | 39,14 | 39,14 | 39,14 | 39,14 | 1,40% | 250,00 |
26.10.2023 | 38,60 | 38,60 | 38,60 | 38,60 | 1,58% | 268,00 |
23.10.2023 | 38,00 | 38,00 | 38,00 | 38,00 | -5,05% | 4,00 |
18.10.2023 | 40,02 | 40,02 | 40,02 | 40,02 | 3,57% | 2,00 |
13.10.2023 | 41,56 | 41,56 | 38,64 | 38,64 | -8,39% | 59,00 |
12.10.2023 | 42,18 | 42,18 | 42,18 | 42,18 | -0,14% | 34,00 |
10.10.2023 | 42,44 | 42,52 | 42,00 | 42,24 | 5,55% | 752,00 |
09.10.2023 | 39,92 | 40,02 | 39,60 | 40,02 | -2,39% | 374,00 |
04.10.2023 | 41,00 | 41,00 | 41,00 | 41,00 | -3,21% | 85,00 |
02.10.2023 | 42,48 | 42,52 | 42,36 | 42,36 | 7,02% | 125,00 |
21.09.2023 | 39,58 | 39,58 | 39,58 | 39,58 | 3,40% | 50,00 |
11.09.2023 | 38,34 | 38,34 | 38,28 | 38,28 | 0,16% | 7,00 |
07.09.2023 | 39,44 | 39,44 | 38,22 | 38,22 | -1,70% | 12,00 |
06.09.2023 | 39,84 | 39,84 | 38,88 | 38,88 | -1,57% | 44,00 |
30.08.2023 | 39,50 | 39,50 | 39,50 | 39,50 | 1,86% | 58,00 |
28.08.2023 | 38,78 | 38,78 | 38,78 | 38,78 | 0,88% | 89,00 |
21.08.2023 | 38,44 | 38,44 | 38,44 | 38,44 | 1,59% | 6,00 |
18.08.2023 | 37,84 | 37,84 | 37,84 | 37,84 | -1,20% | 400,00 |
16.08.2023 | 38,30 | 38,30 | 38,30 | 38,30 | -6,54% | 144,00 |
14.08.2023 | 40,98 | 40,98 | 40,98 | 40,98 | -0,24% | 100,00 |
09.08.2023 | 41,08 | 41,08 | 41,08 | 41,08 | -0,44% | 100,00 |
08.08.2023 | 41,32 | 41,32 | 41,26 | 41,26 | 1,78% | 132,00 |
07.08.2023 | 41,04 | 41,04 | 40,54 | 40,54 | 1,65% | 352,00 |
27.07.2023 | 39,88 | 39,88 | 39,88 | 39,88 | 2,26% | 3,00 |
25.07.2023 | 39,00 | 39,00 | 39,00 | 39,00 | -0,71% | 550,00 |
24.07.2023 | 39,28 | 39,28 | 39,28 | 39,28 | 2,08% | 50,00 |
21.07.2023 | 38,48 | 38,48 | 38,48 | 38,48 | 0,05% | 18,00 |
19.07.2023 | 38,46 | 38,46 | 38,46 | 38,46 | -1,54% | 1,00 |
13.07.2023 | 39,06 | 39,06 | 39,06 | 39,06 | -0,66% | 1,00 |
12.07.2023 | 39,32 | 39,32 | 39,32 | 39,32 | 3,42% | 40,00 |
07.07.2023 | 38,02 | 38,02 | 38,02 | 38,02 | -1,45% | 3,00 |
05.07.2023 | 38,58 | 38,58 | 38,58 | 38,58 | 1,05% | 100,00 |
03.07.2023 | 38,10 | 38,18 | 38,10 | 38,18 | 2,97% | 35,00 |
29.06.2023 | 37,08 | 37,08 | 37,08 | 37,08 | 1,98% | 10,00 |
26.06.2023 | 35,54 | 36,36 | 35,54 | 36,36 | -6,10% | 572,00 |
19.06.2023 | 38,72 | 38,72 | 38,72 | 38,72 | 1,79% | 25,00 |
15.06.2023 | 38,04 | 38,04 | 38,04 | 38,04 | -0,11% | 300,00 |
14.06.2023 | 38,08 | 38,08 | 38,08 | 38,08 | 0,42% | 30,00 |
13.06.2023 | 37,92 | 37,92 | 37,92 | 37,92 | -7,29% | 25,00 |
09.06.2023 | 40,90 | 40,90 | 40,90 | 40,90 | -3,86% | 30,00 |
07.06.2023 | 42,54 | 42,54 | 42,54 | 42,54 | 0,95% | 2,00 |
06.06.2023 | 41,64 | 42,14 | 41,48 | 42,14 | 1,15% | 400,00 |
05.06.2023 | 41,66 | 41,66 | 41,66 | 41,66 | 10,04% | 217,00 |
31.05.2023 | 38,00 | 38,00 | 37,86 | 37,86 | -2,82% | 115,00 |
30.05.2023 | 38,96 | 38,96 | 38,96 | 38,96 | -1,72% | 12,00 |
29.05.2023 | 38,68 | 39,64 | 38,68 | 39,64 | 0,61% | 517,00 |
22.05.2023 | 39,40 | 39,40 | 39,40 | 39,40 | -0,05% | 10,00 |
18.05.2023 | 39,42 | 39,42 | 39,42 | 39,42 | 0,77% | 27,00 |
11.05.2023 | 39,12 | 39,12 | 39,12 | 39,12 | -0,15% | 78,00 |
10.05.2023 | 39,18 | 39,18 | 39,18 | 39,18 | -2,25% | 5,00 |
08.05.2023 | 40,46 | 40,46 | 40,08 | 40,08 | -3,47% | 4,00 |
02.05.2023 | 41,52 | 41,52 | 41,52 | 41,52 | 6,79% | 3,00 |
26.04.2023 | 38,88 | 38,88 | 38,88 | 38,88 | -5,26% | 33,00 |
24.04.2023 | 41,04 | 41,04 | 41,04 | 41,04 | -2,75% | 12,00 |
14.04.2023 | 42,20 | 42,20 | 42,20 | 42,20 | 3,89% | 3,00 |
13.04.2023 | 40,62 | 40,62 | 40,62 | 40,62 | -2,87% | 5,00 |
11.04.2023 | 41,06 | 41,82 | 41,00 | 41,82 | 2,80% | 76,00 |
05.04.2023 | 40,74 | 40,74 | 40,68 | 40,68 | -0,78% | 275,00 |
04.04.2023 | 43,20 | 43,20 | 41,00 | 41,00 | -4,12% | 68,00 |