8,885$
-1,17%
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 |
|---|---|---|---|---|---|---|
| 01.10.2025 | 9,02 | 9,20 | 8,87 | 8,89 | -1,11% | 6.483.749,00 |
| 30.09.2025 | 9,10 | 9,11 | 8,95 | 8,99 | -0,66% | 6.999.435,00 |
| 29.09.2025 | 9,05 | 9,13 | 8,99 | 9,05 | 0,56% | 7.433.706,00 |
| 26.09.2025 | 9,00 | 9,09 | 8,95 | 9,00 | 0,22% | 4.505.794,00 |
| 25.09.2025 | 8,90 | 9,14 | 8,90 | 8,98 | 0,00% | 9.885.742,00 |
| 24.09.2025 | 9,19 | 9,26 | 8,88 | 8,98 | -1,75% | 6.372.882,00 |
| 23.09.2025 | 9,29 | 9,42 | 9,11 | 9,14 | -0,87% | 8.792.461,00 |
| 22.09.2025 | 9,08 | 9,25 | 9,02 | 9,22 | 1,65% | 8.150.446,00 |
| 19.09.2025 | 9,33 | 9,36 | 9,03 | 9,07 | -2,68% | 14.325.657,00 |
| 18.09.2025 | 9,52 | 9,52 | 9,29 | 9,32 | -1,17% | 7.519.806,00 |
| 17.09.2025 | 9,52 | 9,62 | 9,43 | 9,43 | -1,26% | 11.664.109,00 |
| 16.09.2025 | 9,54 | 9,58 | 9,48 | 9,55 | 0,10% | 7.277.667,00 |
| 15.09.2025 | 9,39 | 9,54 | 9,37 | 9,54 | 1,71% | 7.893.554,00 |
| 12.09.2025 | 9,45 | 9,51 | 9,35 | 9,38 | -1,16% | 7.090.121,00 |
| 11.09.2025 | 9,21 | 9,50 | 9,13 | 9,49 | 3,38% | 9.537.156,00 |
| 10.09.2025 | 9,41 | 9,55 | 9,14 | 9,18 | -2,24% | 9.526.891,00 |
| 09.09.2025 | 9,49 | 9,51 | 9,38 | 9,39 | -1,26% | 11.643.046,00 |
| 08.09.2025 | 9,44 | 9,54 | 9,38 | 9,51 | 1,17% | 12.085.066,00 |
| 05.09.2025 | 9,31 | 9,44 | 9,28 | 9,40 | 1,84% | 11.446.817,00 |
| 04.09.2025 | 9,22 | 9,27 | 9,10 | 9,23 | 0,76% | 10.293.444,00 |
| 03.09.2025 | 9,17 | 9,25 | 9,12 | 9,16 | 0,00% | 7.458.974,00 |
| 02.09.2025 | 8,96 | 9,22 | 8,86 | 9,16 | 0,77% | 12.370.892,00 |
| 29.08.2025 | 9,05 | 9,17 | 9,01 | 9,09 | 0,55% | 13.088.220,00 |
| 28.08.2025 | 8,91 | 9,13 | 8,90 | 9,04 | 1,23% | 20.100.716,00 |
| 27.08.2025 | 8,93 | 8,94 | 8,74 | 8,93 | -0,45% | 9.079.790,00 |
| 26.08.2025 | 9,01 | 9,19 | 8,93 | 8,97 | 1,13% | 12.413.086,00 |
| 25.08.2025 | 8,89 | 8,98 | 8,82 | 8,87 | -0,34% | 11.002.610,00 |
| 22.08.2025 | 8,81 | 9,04 | 8,77 | 8,90 | 1,25% | 18.900.797,00 |
| 21.08.2025 | 8,62 | 8,90 | 8,59 | 8,79 | 1,62% | 8.734.259,00 |
| 20.08.2025 | 8,62 | 8,72 | 8,57 | 8,65 | 0,00% | 13.950.660,00 |
| 19.08.2025 | 8,63 | 8,72 | 8,60 | 8,65 | 0,12% | 16.293.912,00 |
| 18.08.2025 | 8,53 | 8,65 | 8,44 | 8,64 | 1,29% | 13.588.698,00 |
| 15.08.2025 | 8,55 | 8,59 | 8,50 | 8,53 | 0,35% | 5.849.537,00 |
| 14.08.2025 | 8,62 | 8,66 | 8,48 | 8,50 | -2,19% | 9.607.285,00 |
| 13.08.2025 | 8,78 | 8,81 | 8,64 | 8,69 | -0,91% | 9.923.692,00 |
| 12.08.2025 | 8,72 | 8,83 | 8,67 | 8,77 | 1,39% | 7.768.144,00 |
| 11.08.2025 | 8,64 | 8,69 | 8,58 | 8,65 | 0,35% | 5.672.197,00 |
| 08.08.2025 | 8,65 | 8,74 | 8,61 | 8,62 | 0,58% | 9.969.335,00 |
| 07.08.2025 | 8,48 | 8,65 | 8,48 | 8,57 | 2,15% | 14.707.582,00 |
| 06.08.2025 | 8,26 | 8,53 | 8,24 | 8,39 | 0,72% | 8.707.568,00 |
| 05.08.2025 | 8,22 | 8,35 | 8,18 | 8,33 | 1,46% | 16.743.365,00 |
| 04.08.2025 | 8,50 | 8,58 | 8,17 | 8,21 | -2,26% | 22.239.026,00 |
| 01.08.2025 | 8,66 | 8,68 | 8,33 | 8,40 | -3,45% | 19.212.217,00 |
| 31.07.2025 | 8,43 | 8,79 | 8,40 | 8,70 | 1,87% | 16.040.326,00 |
| 30.07.2025 | 8,56 | 8,62 | 8,45 | 8,54 | -1,16% | 14.129.165,00 |
| 29.07.2025 | 8,44 | 8,70 | 8,39 | 8,64 | 2,73% | 15.259.265,00 |
| 28.07.2025 | 8,31 | 8,42 | 8,15 | 8,41 | 0,00% | 15.440.898,00 |
| 25.07.2025 | 8,25 | 8,44 | 8,21 | 8,41 | 1,94% | 9.945.765,00 |
| 24.07.2025 | 7,99 | 8,46 | 7,86 | 8,25 | 3,51% | 29.408.726,00 |
| 23.07.2025 | 7,96 | 8,00 | 7,85 | 7,97 | 0,76% | 16.200.023,00 |
| 22.07.2025 | 7,73 | 7,94 | 7,70 | 7,91 | 2,33% | 15.137.067,00 |
| 21.07.2025 | 7,69 | 7,83 | 7,64 | 7,73 | 1,44% | 15.919.854,00 |
| 18.07.2025 | 7,78 | 7,79 | 7,59 | 7,62 | -1,55% | 5.672.155,00 |
| 17.07.2025 | 7,35 | 7,80 | 7,34 | 7,74 | 5,02% | 13.422.002,00 |
| 16.07.2025 | 7,28 | 7,39 | 7,25 | 7,37 | 1,38% | 10.923.208,00 |
| 15.07.2025 | 7,46 | 7,47 | 7,24 | 7,27 | -1,49% | 6.641.607,00 |
| 14.07.2025 | 7,37 | 7,45 | 7,35 | 7,38 | -0,14% | 8.975.620,00 |
| 11.07.2025 | 7,30 | 7,41 | 7,17 | 7,39 | -0,27% | 7.862.240,00 |
| 10.07.2025 | 7,32 | 7,50 | 7,32 | 7,41 | 0,68% | 10.401.091,00 |
| 09.07.2025 | 7,23 | 7,43 | 7,23 | 7,36 | 2,08% | 9.764.559,00 |
| 08.07.2025 | 7,15 | 7,29 | 7,12 | 7,21 | 0,98% | 8.108.639,00 |
| 07.07.2025 | 7,19 | 7,23 | 7,13 | 7,14 | -1,24% | 12.051.485,00 |
| 03.07.2025 | 7,21 | 7,29 | 7,17 | 7,23 | 0,84% | 4.544.060,00 |
| 02.07.2025 | 7,12 | 7,27 | 7,10 | 7,17 | 0,99% | 11.422.741,00 |
| 01.07.2025 | 6,89 | 7,11 | 6,88 | 7,10 | 2,45% | 13.001.762,00 |
| 30.06.2025 | 6,77 | 6,98 | 6,67 | 6,93 | 1,76% | 16.586.786,00 |
| 27.06.2025 | 6,82 | 6,87 | 6,74 | 6,81 | -0,29% | 8.300.805,00 |
| 26.06.2025 | 6,76 | 6,88 | 6,72 | 6,83 | 1,34% | 7.674.386,00 |
| 25.06.2025 | 6,92 | 6,96 | 6,73 | 6,74 | -2,88% | 8.403.234,00 |
| 24.06.2025 | 6,84 | 6,99 | 6,83 | 6,94 | 2,21% | 9.022.275,00 |
| 23.06.2025 | 6,73 | 6,80 | 6,63 | 6,79 | 0,15% | 10.306.123,00 |
| 20.06.2025 | 6,88 | 6,91 | 6,76 | 6,78 | -1,17% | 13.947.771,00 |
| 18.06.2025 | 6,82 | 6,92 | 6,80 | 6,86 | 0,73% | 16.034.287,00 |
| 17.06.2025 | 6,84 | 6,88 | 6,76 | 6,81 | -1,30% | 10.479.403,00 |
| 16.06.2025 | 6,85 | 7,00 | 6,83 | 6,90 | 1,92% | 10.134.964,00 |
| 13.06.2025 | 6,87 | 6,91 | 6,75 | 6,77 | -3,15% | 11.327.326,00 |
| 12.06.2025 | 6,91 | 7,05 | 6,90 | 6,99 | 0,43% | 14.341.169,00 |
| 11.06.2025 | 6,98 | 7,24 | 6,96 | 6,96 | 0,72% | 24.928.384,00 |
| 10.06.2025 | 6,77 | 6,96 | 6,75 | 6,91 | 2,07% | 12.507.413,00 |
| 09.06.2025 | 6,71 | 6,84 | 6,70 | 6,77 | 0,59% | 11.695.124,00 |
| 06.06.2025 | 6,82 | 6,83 | 6,67 | 6,73 | -1,17% | 8.920.589,00 |
| 05.06.2025 | 6,80 | 6,86 | 6,74 | 6,81 | 0,44% | 10.015.338,00 |
| 04.06.2025 | 6,79 | 6,85 | 6,77 | 6,78 | -0,59% | 9.352.217,00 |
| 03.06.2025 | 6,78 | 6,92 | 6,74 | 6,82 | 0,00% | 10.997.438,00 |
| 02.06.2025 | 6,86 | 6,93 | 6,78 | 6,82 | -0,44% | 11.558.353,00 |
| 30.05.2025 | 6,96 | 7,00 | 6,81 | 6,85 | -2,70% | 22.304.320,00 |
| 29.05.2025 | 7,11 | 7,16 | 7,03 | 7,04 | -0,28% | 10.216.078,00 |
| 28.05.2025 | 7,20 | 7,22 | 7,05 | 7,06 | -1,81% | 13.904.591,00 |
| 27.05.2025 | 7,21 | 7,34 | 7,16 | 7,19 | 0,84% | 20.257.380,00 |
| 23.05.2025 | 6,89 | 7,18 | 6,89 | 7,13 | 1,86% | 16.928.968,00 |
| 22.05.2025 | 6,98 | 7,07 | 6,94 | 7,00 | -0,14% | 13.867.532,00 |
| 21.05.2025 | 6,99 | 7,09 | 6,96 | 7,01 | -0,28% | 17.551.209,00 |
| 20.05.2025 | 6,88 | 7,05 | 6,87 | 7,03 | 1,88% | 11.148.723,00 |
| 19.05.2025 | 6,75 | 6,94 | 6,73 | 6,90 | 0,73% | 10.679.931,00 |
| 16.05.2025 | 6,87 | 6,91 | 6,77 | 6,85 | 0,00% | 9.883.089,00 |
| 15.05.2025 | 6,75 | 6,88 | 6,72 | 6,85 | 0,44% | 12.858.572,00 |
| 14.05.2025 | 6,83 | 6,89 | 6,78 | 6,82 | 0,00% | 12.948.277,00 |
| 13.05.2025 | 6,63 | 6,86 | 6,57 | 6,82 | 3,96% | 20.527.647,00 |
| 12.05.2025 | 6,52 | 6,60 | 6,40 | 6,56 | 2,34% | 24.626.558,00 |
| 09.05.2025 | 6,49 | 6,53 | 6,38 | 6,41 | -0,77% | 11.856.801,00 |