8,385$
-3,62%
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 |
|---|---|---|---|---|---|---|
| 01.08.2025 | 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 |
| 08.05.2025 | 6,45 | 6,54 | 6,42 | 6,46 | 0,62% | 18.322.894,00 |
| 07.05.2025 | 6,19 | 6,49 | 6,17 | 6,42 | 3,72% | 23.742.006,00 |
| 06.05.2025 | 6,06 | 6,26 | 5,94 | 6,19 | 1,31% | 16.658.883,00 |
| 05.05.2025 | 6,10 | 6,21 | 6,07 | 6,11 | -0,65% | 7.663.613,00 |
| 02.05.2025 | 6,19 | 6,19 | 6,09 | 6,15 | 0,82% | 6.400.005,00 |
| 01.05.2025 | 6,18 | 6,24 | 6,09 | 6,10 | -1,13% | 8.763.043,00 |
| 30.04.2025 | 5,98 | 6,18 | 5,88 | 6,17 | 1,31% | 15.217.014,00 |
| 29.04.2025 | 6,15 | 6,21 | 6,04 | 6,09 | -1,62% | 14.577.392,00 |
| 28.04.2025 | 6,02 | 6,26 | 5,85 | 6,19 | 4,56% | 14.116.715,00 |
| 25.04.2025 | 5,57 | 5,98 | 5,57 | 5,92 | 4,04% | 18.726.960,00 |
| 24.04.2025 | 5,65 | 5,80 | 5,57 | 5,69 | 1,43% | 14.062.389,00 |
| 23.04.2025 | 5,60 | 5,71 | 5,57 | 5,61 | 2,75% | 18.021.995,00 |
| 22.04.2025 | 5,35 | 5,55 | 5,35 | 5,46 | 3,21% | 18.480.266,00 |
| 21.04.2025 | 5,40 | 5,40 | 5,18 | 5,29 | -2,04% | 12.115.914,00 |
| 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 |