5,400$
3,85%
Echtzeit-Aktienkurs Cemex S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Cemex S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 5,23 | 5,42 | 5,22 | 5,40 | 3,85% | 10.945.893,00 |
| 16.04.2025 | 5,22 | 5,32 | 5,12 | 5,20 | -0,57% | 12.047.120,00 |
| 15.04.2025 | 5,36 | 5,40 | 5,22 | 5,23 | -1,88% | 14.764.471,00 |
| 14.04.2025 | 5,25 | 5,45 | 5,25 | 5,33 | 2,90% | 20.095.114,00 |
| 11.04.2025 | 5,04 | 5,22 | 4,97 | 5,18 | 3,19% | 30.192.127,00 |
| 10.04.2025 | 5,19 | 5,26 | 4,97 | 5,02 | -5,82% | 23.121.691,00 |
| 09.04.2025 | 5,04 | 5,38 | 4,89 | 5,33 | 4,92% | 25.631.536,00 |
| 08.04.2025 | 5,33 | 5,33 | 5,01 | 5,08 | -0,59% | 37.181.384,00 |
| 07.04.2025 | 4,98 | 5,44 | 4,93 | 5,11 | -0,58% | 21.539.604,00 |
| 04.04.2025 | 5,32 | 5,36 | 4,97 | 5,14 | -7,55% | 47.618.647,00 |
| 03.04.2025 | 5,53 | 5,75 | 5,47 | 5,56 | -2,28% | 26.679.291,00 |
| 02.04.2025 | 5,64 | 5,77 | 5,62 | 5,69 | -0,18% | 11.346.243,00 |
| 01.04.2025 | 5,65 | 5,70 | 5,53 | 5,70 | 1,60% | 11.585.589,00 |
| 31.03.2025 | 5,59 | 5,65 | 5,41 | 5,61 | -0,88% | 8.884.589,00 |
| 28.03.2025 | 5,98 | 5,99 | 5,65 | 5,66 | -5,98% | 20.251.584,00 |
| 27.03.2025 | 6,00 | 6,06 | 5,93 | 6,02 | 0,50% | 8.995.944,00 |
| 26.03.2025 | 6,23 | 6,23 | 5,98 | 5,99 | -4,62% | 10.214.769,00 |
| 25.03.2025 | 6,06 | 6,33 | 6,06 | 6,28 | 3,63% | 17.640.150,00 |
| 24.03.2025 | 5,98 | 6,09 | 5,96 | 6,06 | 2,54% | 7.687.515,00 |
| 21.03.2025 | 5,93 | 6,02 | 5,89 | 5,91 | -1,99% | 12.959.502,00 |
| 20.03.2025 | 6,02 | 6,13 | 6,02 | 6,03 | -1,15% | 8.123.301,00 |
| 19.03.2025 | 6,07 | 6,17 | 6,04 | 6,10 | 0,49% | 10.641.914,00 |
| 18.03.2025 | 6,05 | 6,14 | 5,98 | 6,07 | 0,00% | 8.391.975,00 |
| 17.03.2025 | 6,00 | 6,13 | 6,00 | 6,07 | 0,83% | 7.985.279,00 |
| 14.03.2025 | 5,94 | 6,05 | 5,84 | 6,02 | 2,56% | 12.236.958,00 |
| 13.03.2025 | 5,99 | 6,06 | 5,84 | 5,87 | -2,17% | 10.523.821,00 |
| 12.03.2025 | 6,06 | 6,11 | 5,89 | 6,00 | 0,17% | 13.327.386,00 |
| 11.03.2025 | 5,93 | 6,00 | 5,80 | 5,99 | 1,53% | 20.633.662,00 |
| 10.03.2025 | 5,95 | 6,04 | 5,83 | 5,90 | -2,64% | 12.139.164,00 |
| 07.03.2025 | 6,31 | 6,32 | 5,98 | 6,06 | -4,72% | 13.268.418,00 |
| 06.03.2025 | 6,18 | 6,42 | 6,18 | 6,36 | 1,60% | 8.731.952,00 |
| 05.03.2025 | 6,11 | 6,27 | 6,03 | 6,26 | 5,56% | 9.500.572,00 |
| 04.03.2025 | 5,80 | 6,06 | 5,64 | 5,93 | 0,00% | 11.248.641,00 |
| 03.03.2025 | 6,28 | 6,31 | 5,93 | 5,93 | -4,35% | 7.262.904,00 |
| 28.02.2025 | 6,20 | 6,32 | 6,11 | 6,20 | -1,43% | 13.845.513,00 |
| 27.02.2025 | 6,46 | 6,55 | 6,29 | 6,29 | -2,63% | 5.923.679,00 |
| 26.02.2025 | 6,48 | 6,60 | 6,39 | 6,46 | 0,31% | 9.434.910,00 |
| 25.02.2025 | 6,39 | 6,53 | 6,36 | 6,44 | 0,78% | 11.753.069,00 |
| 24.02.2025 | 6,52 | 6,56 | 6,33 | 6,39 | -2,14% | 12.047.091,00 |
| 21.02.2025 | 6,76 | 6,79 | 6,53 | 6,53 | -2,68% | 7.159.709,00 |
| 20.02.2025 | 6,70 | 6,75 | 6,64 | 6,71 | 0,75% | 6.247.175,00 |
| 19.02.2025 | 6,69 | 6,70 | 6,60 | 6,66 | -0,89% | 5.753.817,00 |
| 18.02.2025 | 6,75 | 6,76 | 6,66 | 6,72 | 0,15% | 5.812.726,00 |
| 14.02.2025 | 6,72 | 6,77 | 6,59 | 6,71 | 0,75% | 5.143.476,00 |
| 13.02.2025 | 6,57 | 6,75 | 6,54 | 6,66 | 1,06% | 6.495.889,00 |
| 12.02.2025 | 6,53 | 6,61 | 6,42 | 6,59 | -0,45% | 7.200.158,00 |
| 11.02.2025 | 6,57 | 6,65 | 6,54 | 6,62 | -0,30% | 7.306.707,00 |
| 10.02.2025 | 6,70 | 6,80 | 6,61 | 6,64 | -0,75% | 8.084.077,00 |
| 07.02.2025 | 6,74 | 6,84 | 6,58 | 6,69 | -1,33% | 8.312.717,00 |
| 06.02.2025 | 6,28 | 6,80 | 6,23 | 6,78 | 13,38% | 25.543.008,00 |
| 05.02.2025 | 6,06 | 6,11 | 5,94 | 5,98 | -1,64% | 9.008.353,00 |
| 04.02.2025 | 6,11 | 6,17 | 6,00 | 6,08 | 0,83% | 6.909.579,00 |
| 03.02.2025 | 5,75 | 6,14 | 5,60 | 6,03 | 1,69% | 15.156.508,00 |
| 31.01.2025 | 6,02 | 6,13 | 5,90 | 5,93 | -2,47% | 10.248.566,00 |
| 30.01.2025 | 5,94 | 6,20 | 5,93 | 6,08 | 3,23% | 11.239.647,00 |
| 29.01.2025 | 5,86 | 5,97 | 5,79 | 5,89 | 0,86% | 6.095.351,00 |
| 28.01.2025 | 5,92 | 5,94 | 5,81 | 5,84 | -1,02% | 9.046.722,00 |
| 27.01.2025 | 5,84 | 5,96 | 5,80 | 5,90 | -1,34% | 9.023.413,00 |
| 24.01.2025 | 5,86 | 5,99 | 5,85 | 5,98 | 3,64% | 7.935.660,00 |
| 23.01.2025 | 5,58 | 5,87 | 5,52 | 5,77 | 3,41% | 7.111.485,00 |
| 22.01.2025 | 5,51 | 5,65 | 5,47 | 5,58 | 1,27% | 7.093.506,00 |
| 21.01.2025 | 5,43 | 5,54 | 5,39 | 5,51 | 2,80% | 5.491.809,00 |
| 17.01.2025 | 5,51 | 5,56 | 5,35 | 5,36 | -1,65% | 8.219.342,00 |
| 16.01.2025 | 5,56 | 5,57 | 5,41 | 5,45 | -1,98% | 6.339.430,00 |
| 15.01.2025 | 5,56 | 5,57 | 5,45 | 5,56 | 2,96% | 10.050.790,00 |
| 14.01.2025 | 5,49 | 5,50 | 5,34 | 5,40 | 0,37% | 14.081.031,00 |
| 13.01.2025 | 5,52 | 5,55 | 5,35 | 5,38 | -3,41% | 7.948.819,00 |
| 10.01.2025 | 5,68 | 5,68 | 5,55 | 5,57 | -2,11% | 20.620.829,00 |
| 08.01.2025 | 5,69 | 5,70 | 5,61 | 5,69 | -0,35% | 12.637.937,00 |
| 07.01.2025 | 5,74 | 5,76 | 5,60 | 5,71 | -0,35% | 16.538.224,00 |
| 06.01.2025 | 5,73 | 5,88 | 5,71 | 5,73 | 1,24% | 6.281.470,00 |
| 03.01.2025 | 5,73 | 5,73 | 5,62 | 5,66 | -0,53% | 13.939.858,00 |
| 02.01.2025 | 5,69 | 5,77 | 5,65 | 5,69 | 0,89% | 6.861.274,00 |
| 31.12.2024 | 5,59 | 5,66 | 5,56 | 5,64 | 1,26% | 7.953.514,00 |
| 30.12.2024 | 5,61 | 5,63 | 5,52 | 5,57 | -1,94% | 10.679.271,00 |
| 27.12.2024 | 5,65 | 5,74 | 5,62 | 5,68 | -0,35% | 5.936.339,00 |
| 26.12.2024 | 5,62 | 5,75 | 5,59 | 5,70 | 0,71% | 3.954.487,00 |
| 24.12.2024 | 5,60 | 5,66 | 5,57 | 5,66 | 1,80% | 2.238.434,00 |
| 23.12.2024 | 5,66 | 5,71 | 5,54 | 5,56 | -1,59% | 6.844.556,00 |
| 20.12.2024 | 5,61 | 5,75 | 5,53 | 5,65 | 0,53% | 14.022.538,00 |
| 19.12.2024 | 5,56 | 5,62 | 5,50 | 5,62 | 1,44% | 19.267.004,00 |
| 18.12.2024 | 5,63 | 5,64 | 5,53 | 5,54 | -1,42% | 27.451.987,00 |
| 17.12.2024 | 5,54 | 5,63 | 5,50 | 5,62 | 0,36% | 10.384.942,00 |
| 16.12.2024 | 5,59 | 5,61 | 5,50 | 5,60 | 0,00% | 9.387.254,00 |
| 13.12.2024 | 5,57 | 5,60 | 5,47 | 5,60 | 0,36% | 8.161.043,00 |
| 12.12.2024 | 5,55 | 5,62 | 5,50 | 5,58 | 0,54% | 10.426.567,00 |
| 11.12.2024 | 5,68 | 5,70 | 5,44 | 5,55 | -3,14% | 12.902.544,00 |
| 10.12.2024 | 5,79 | 5,84 | 5,63 | 5,73 | -1,88% | 9.999.118,00 |
| 09.12.2024 | 5,88 | 5,93 | 5,83 | 5,84 | 0,52% | 7.720.571,00 |
| 06.12.2024 | 5,89 | 5,91 | 5,77 | 5,81 | -0,34% | 5.252.418,00 |
| 05.12.2024 | 5,76 | 5,87 | 5,65 | 5,83 | 1,22% | 8.607.686,00 |
| 04.12.2024 | 5,71 | 5,87 | 5,67 | 5,76 | 0,88% | 6.236.471,00 |
| 03.12.2024 | 5,73 | 5,74 | 5,58 | 5,71 | 0,18% | 8.885.088,00 |
| 02.12.2024 | 5,55 | 5,77 | 5,52 | 5,70 | 2,33% | 9.111.452,00 |
| 29.11.2024 | 5,51 | 5,67 | 5,43 | 5,57 | 2,58% | 4.607.724,00 |
| 27.11.2024 | 5,45 | 5,55 | 5,41 | 5,43 | -0,18% | 6.430.057,00 |
| 26.11.2024 | 5,60 | 5,63 | 5,41 | 5,44 | -5,39% | 9.261.684,00 |
| 25.11.2024 | 5,55 | 5,80 | 5,55 | 5,75 | 4,55% | 8.863.709,00 |
| 22.11.2024 | 5,45 | 5,55 | 5,45 | 5,50 | 0,92% | 3.704.665,00 |
| 21.11.2024 | 5,48 | 5,53 | 5,38 | 5,45 | 0,37% | 9.557.107,00 |