13,125$
0,50%
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 |
|---|---|---|---|---|---|---|
| 29.05.2026 | 13,03 | 13,22 | 12,94 | 13,12 | 0,46% | 536.493,00 |
| 28.05.2026 | 13,13 | 13,27 | 12,94 | 13,06 | -1,14% | 3.134.330,00 |
| 27.05.2026 | 12,97 | 13,32 | 12,97 | 13,21 | 0,84% | 3.392.951,00 |
| 26.05.2026 | 12,75 | 13,10 | 12,71 | 13,10 | 4,30% | 3.163.025,00 |
| 22.05.2026 | 12,60 | 12,63 | 12,47 | 12,56 | -0,24% | 5.796.171,00 |
| 21.05.2026 | 12,51 | 12,84 | 12,37 | 12,59 | -0,63% | 3.869.876,00 |
| 20.05.2026 | 12,40 | 12,80 | 12,29 | 12,67 | 3,26% | 5.635.928,00 |
| 19.05.2026 | 12,44 | 12,53 | 12,19 | 12,27 | -3,39% | 7.014.278,00 |
| 18.05.2026 | 12,73 | 12,81 | 12,60 | 12,70 | 1,11% | 3.015.038,00 |
| 15.05.2026 | 12,85 | 12,96 | 12,53 | 12,56 | -4,56% | 6.198.375,00 |
| 14.05.2026 | 13,31 | 13,39 | 13,09 | 13,16 | -0,68% | 7.705.003,00 |
| 13.05.2026 | 13,19 | 13,39 | 13,01 | 13,25 | 0,61% | 5.364.867,00 |
| 12.05.2026 | 13,24 | 13,38 | 13,06 | 13,17 | -0,90% | 4.016.310,00 |
| 11.05.2026 | 13,08 | 13,39 | 13,06 | 13,29 | 1,37% | 4.346.709,00 |
| 08.05.2026 | 13,30 | 13,39 | 13,03 | 13,11 | -0,23% | 5.451.399,00 |
| 07.05.2026 | 13,55 | 13,55 | 13,13 | 13,14 | -3,03% | 6.650.398,00 |
| 06.05.2026 | 13,00 | 13,67 | 12,97 | 13,55 | 5,28% | 9.691.238,00 |
| 05.05.2026 | 12,04 | 12,94 | 11,92 | 12,87 | 8,24% | 8.129.146,00 |
| 04.05.2026 | 12,16 | 12,34 | 11,78 | 11,89 | -2,94% | 3.914.058,00 |
| 01.05.2026 | 12,24 | 12,37 | 12,16 | 12,25 | -0,41% | 2.540.811,00 |
| 30.04.2026 | 12,27 | 12,36 | 12,12 | 12,30 | 1,07% | 4.141.058,00 |
| 29.04.2026 | 12,06 | 12,26 | 12,02 | 12,17 | 0,33% | 4.035.749,00 |
| 28.04.2026 | 12,14 | 12,32 | 12,02 | 12,13 | -0,90% | 3.947.769,00 |
| 27.04.2026 | 12,32 | 12,49 | 12,18 | 12,24 | -0,97% | 4.091.470,00 |
| 24.04.2026 | 12,67 | 12,70 | 12,32 | 12,36 | -1,20% | 5.919.763,00 |
| 23.04.2026 | 11,78 | 12,66 | 11,78 | 12,51 | 6,29% | 15.949.612,00 |
| 22.04.2026 | 11,95 | 12,05 | 11,75 | 11,77 | -0,17% | 5.114.942,00 |
| 21.04.2026 | 12,12 | 12,12 | 11,74 | 11,79 | -1,75% | 4.764.573,00 |
| 20.04.2026 | 11,90 | 12,00 | 11,71 | 12,00 | 0,25% | 4.230.175,00 |
| 17.04.2026 | 11,83 | 12,17 | 11,82 | 11,97 | 2,66% | 4.784.434,00 |
| 16.04.2026 | 11,91 | 11,91 | 11,53 | 11,66 | -1,77% | 4.871.527,00 |
| 15.04.2026 | 11,83 | 11,98 | 11,67 | 11,87 | 0,42% | 4.356.800,00 |
| 14.04.2026 | 11,92 | 12,00 | 11,69 | 11,82 | -0,59% | 5.824.008,00 |
| 13.04.2026 | 11,79 | 11,90 | 11,70 | 11,89 | -0,25% | 2.473.561,00 |
| 10.04.2026 | 12,08 | 12,17 | 11,90 | 11,92 | 0,08% | 2.891.666,00 |
| 09.04.2026 | 11,78 | 12,15 | 11,75 | 11,91 | 1,10% | 7.484.116,00 |
| 08.04.2026 | 12,06 | 12,28 | 11,70 | 11,78 | 4,16% | 9.610.530,00 |
| 07.04.2026 | 11,22 | 11,35 | 11,12 | 11,31 | -0,44% | 5.142.917,00 |
| 06.04.2026 | 11,33 | 11,57 | 11,13 | 11,36 | 1,16% | 5.699.842,00 |
| 02.04.2026 | 11,14 | 11,63 | 11,02 | 11,23 | -3,11% | 3.266.087,00 |
| 01.04.2026 | 11,56 | 11,71 | 11,50 | 11,59 | 1,31% | 3.747.587,00 |
| 31.03.2026 | 10,92 | 11,53 | 10,80 | 11,44 | 6,82% | 12.350.205,00 |
| 30.03.2026 | 11,04 | 11,04 | 10,67 | 10,71 | -0,37% | 4.359.977,00 |
| 27.03.2026 | 10,91 | 10,99 | 10,67 | 10,75 | -1,92% | 5.668.468,00 |
| 26.03.2026 | 10,97 | 11,47 | 10,95 | 10,96 | -3,27% | 8.227.930,00 |
| 25.03.2026 | 11,14 | 11,36 | 11,00 | 11,33 | 4,42% | 8.072.264,00 |
| 24.03.2026 | 10,50 | 10,88 | 10,38 | 10,85 | 2,07% | 5.558.330,00 |
| 23.03.2026 | 10,40 | 10,67 | 10,28 | 10,63 | 6,41% | 6.730.415,00 |
| 20.03.2026 | 10,21 | 10,32 | 9,91 | 9,99 | -3,01% | 5.143.756,00 |
| 19.03.2026 | 9,97 | 10,35 | 9,90 | 10,30 | 0,29% | 7.119.535,00 |
| 18.03.2026 | 10,61 | 10,63 | 10,25 | 10,27 | -2,75% | 7.750.513,00 |
| 17.03.2026 | 10,77 | 10,90 | 10,51 | 10,56 | -1,95% | 4.647.074,00 |
| 16.03.2026 | 10,58 | 10,87 | 10,53 | 10,77 | 3,46% | 7.213.203,00 |
| 13.03.2026 | 10,45 | 10,67 | 10,34 | 10,41 | 0,29% | 7.030.390,00 |
| 12.03.2026 | 10,55 | 10,55 | 10,34 | 10,38 | -2,17% | 10.531.971,00 |
| 11.03.2026 | 10,81 | 10,88 | 10,54 | 10,61 | -1,39% | 11.115.294,00 |
| 10.03.2026 | 10,98 | 11,24 | 10,73 | 10,76 | -1,56% | 8.805.052,00 |
| 09.03.2026 | 10,67 | 10,94 | 10,40 | 10,93 | 0,09% | 18.729.301,00 |
| 06.03.2026 | 11,02 | 11,10 | 10,76 | 10,92 | -3,70% | 8.505.211,00 |
| 05.03.2026 | 11,78 | 11,96 | 11,20 | 11,34 | -5,03% | 10.384.374,00 |
| 04.03.2026 | 11,59 | 12,07 | 11,51 | 11,94 | 4,74% | 6.314.219,00 |
| 03.03.2026 | 11,53 | 11,75 | 10,83 | 11,40 | -6,17% | 9.818.778,00 |
| 02.03.2026 | 12,31 | 12,43 | 11,96 | 12,15 | -2,88% | 6.890.298,00 |
| 27.02.2026 | 12,68 | 12,73 | 12,46 | 12,51 | -1,96% | 4.617.176,00 |
| 26.02.2026 | 12,64 | 12,78 | 12,47 | 12,76 | 0,16% | 4.768.223,00 |
| 25.02.2026 | 12,52 | 12,82 | 12,46 | 12,74 | 1,35% | 6.167.978,00 |
| 24.02.2026 | 12,37 | 12,69 | 12,36 | 12,57 | 1,86% | 8.431.914,00 |
| 23.02.2026 | 12,80 | 12,89 | 12,32 | 12,34 | -4,34% | 6.596.576,00 |
| 20.02.2026 | 12,66 | 12,91 | 12,53 | 12,90 | 2,14% | 4.313.229,00 |
| 19.02.2026 | 12,43 | 12,76 | 12,41 | 12,63 | 0,48% | 3.441.639,00 |
| 18.02.2026 | 12,65 | 12,82 | 12,52 | 12,57 | 0,56% | 3.497.279,00 |
| 17.02.2026 | 12,37 | 12,68 | 12,30 | 12,50 | -0,56% | 5.463.482,00 |
| 13.02.2026 | 12,30 | 12,59 | 12,19 | 12,57 | 2,44% | 7.126.773,00 |
| 12.02.2026 | 12,94 | 13,04 | 12,26 | 12,27 | -5,18% | 8.683.972,00 |
| 11.02.2026 | 13,04 | 13,15 | 12,75 | 12,94 | 0,00% | 6.606.934,00 |
| 10.02.2026 | 12,73 | 13,07 | 12,56 | 12,94 | 1,17% | 7.271.805,00 |
| 09.02.2026 | 12,25 | 12,83 | 12,22 | 12,79 | 4,84% | 7.136.929,00 |
| 06.02.2026 | 11,99 | 12,24 | 11,90 | 12,20 | 2,09% | 6.260.397,00 |
| 05.02.2026 | 11,80 | 12,24 | 11,63 | 11,95 | -1,24% | 13.049.894,00 |
| 04.02.2026 | 12,79 | 12,80 | 12,10 | 12,10 | -5,10% | 10.967.345,00 |
| 03.02.2026 | 12,75 | 13,19 | 12,61 | 12,75 | 0,79% | 9.075.359,00 |
| 02.02.2026 | 12,45 | 12,68 | 12,40 | 12,65 | 1,36% | 4.731.369,00 |
| 30.01.2026 | 12,69 | 12,91 | 12,39 | 12,48 | -3,18% | 5.978.896,00 |
| 29.01.2026 | 13,30 | 13,35 | 12,75 | 12,89 | -2,13% | 6.864.224,00 |
| 28.01.2026 | 12,90 | 13,20 | 12,90 | 13,17 | 2,25% | 6.289.341,00 |
| 27.01.2026 | 12,94 | 13,14 | 12,77 | 12,88 | 0,94% | 5.959.222,00 |
| 26.01.2026 | 13,10 | 13,12 | 12,72 | 12,76 | -1,16% | 5.425.156,00 |
| 23.01.2026 | 12,93 | 12,99 | 12,81 | 12,91 | -0,62% | 5.367.977,00 |
| 22.01.2026 | 12,98 | 13,04 | 12,79 | 12,99 | 0,54% | 7.779.002,00 |
| 21.01.2026 | 12,65 | 12,98 | 12,60 | 12,92 | 3,44% | 7.373.931,00 |
| 20.01.2026 | 12,35 | 12,63 | 12,31 | 12,49 | 0,00% | 7.968.065,00 |
| 16.01.2026 | 12,42 | 12,54 | 12,31 | 12,49 | 1,13% | 8.822.147,00 |
| 15.01.2026 | 12,61 | 12,63 | 12,31 | 12,35 | -1,75% | 5.906.131,00 |
| 14.01.2026 | 12,43 | 12,69 | 12,33 | 12,57 | 1,70% | 7.544.409,00 |
| 13.01.2026 | 12,49 | 12,52 | 12,29 | 12,36 | -0,64% | 9.087.779,00 |
| 12.01.2026 | 12,40 | 12,57 | 12,31 | 12,44 | 0,16% | 4.253.315,00 |
| 09.01.2026 | 12,30 | 12,47 | 12,29 | 12,42 | 1,22% | 5.892.159,00 |
| 08.01.2026 | 11,55 | 12,29 | 11,55 | 12,27 | 6,42% | 8.330.764,00 |
| 07.01.2026 | 11,90 | 11,92 | 11,51 | 11,53 | -3,27% | 4.785.682,00 |
| 06.01.2026 | 11,94 | 12,03 | 11,87 | 11,92 | 0,68% | 6.154.374,00 |