8,440$
0,60%
Echtzeit-Aktienkurs Mexico Equity and Income Fund
Bid:
Ask:
Aktienkurse zur Mexico Equity and Income Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 11,32 | 11,50 | 11,30 | 11,50 | 0,24% | 2.617,00 |
| 13.10.2025 | 11,60 | 11,60 | 11,30 | 11,47 | 0,91% | 3.632,00 |
| 10.10.2025 | 11,47 | 11,60 | 11,30 | 11,37 | -1,65% | 16.498,00 |
| 09.10.2025 | 11,50 | 11,66 | 11,50 | 11,56 | -0,36% | 1.986,00 |
| 08.10.2025 | 11,40 | 11,62 | 11,39 | 11,60 | 0,53% | 2.480,00 |
| 07.10.2025 | 11,39 | 11,57 | 11,39 | 11,54 | 0,96% | 1.472,00 |
| 06.10.2025 | 11,53 | 11,53 | 11,42 | 11,43 | -2,31% | 6.902,00 |
| 02.10.2025 | 11,74 | 11,94 | 11,48 | 11,70 | -0,55% | 58.003,00 |
| 01.10.2025 | 11,94 | 11,94 | 11,63 | 11,77 | -0,88% | 15.271,00 |
| 30.09.2025 | 11,61 | 11,92 | 11,61 | 11,87 | 0,51% | 9.098,00 |
| 29.09.2025 | 11,92 | 11,92 | 11,68 | 11,81 | -0,21% | 1.760,00 |
| 26.09.2025 | 11,86 | 11,92 | 11,71 | 11,84 | -0,38% | 6.844,00 |
| 25.09.2025 | 11,90 | 11,90 | 11,55 | 11,88 | -0,17% | 6.885,00 |
| 24.09.2025 | 11,75 | 11,92 | 11,75 | 11,90 | 0,00% | 13.636,00 |
| 23.09.2025 | 11,79 | 11,90 | 11,70 | 11,90 | 0,59% | 21.852,00 |
| 22.09.2025 | 11,78 | 11,85 | 11,67 | 11,83 | 0,42% | 13.060,00 |
| 19.09.2025 | 11,69 | 11,78 | 11,59 | 11,78 | 0,60% | 2.505,00 |
| 18.09.2025 | 11,62 | 11,78 | 11,62 | 11,71 | -0,26% | 2.300,00 |
| 17.09.2025 | 11,78 | 11,78 | 11,58 | 11,74 | -0,17% | 16.230,00 |
| 16.09.2025 | 11,76 | 11,78 | 11,62 | 11,76 | 0,94% | 10.743,00 |
| 15.09.2025 | 11,39 | 11,75 | 11,39 | 11,65 | -0,04% | 10.525,00 |
| 12.09.2025 | 11,71 | 11,77 | 11,52 | 11,66 | -0,30% | 2.666,00 |
| 11.09.2025 | 11,60 | 11,69 | 11,39 | 11,69 | 1,30% | 7.959,00 |
| 10.09.2025 | 11,39 | 11,55 | 11,39 | 11,54 | 0,83% | 1.896,00 |
| 09.09.2025 | 11,42 | 11,49 | 11,40 | 11,45 | -0,30% | 4.490,00 |
| 08.09.2025 | 11,40 | 11,50 | 11,39 | 11,48 | 1,15% | 2.576,00 |
| 05.09.2025 | 10,97 | 11,39 | 10,95 | 11,35 | 1,21% | 12.386,00 |
| 04.09.2025 | 11,00 | 11,25 | 10,96 | 11,21 | 0,20% | 22.531,00 |
| 03.09.2025 | 11,19 | 11,61 | 11,01 | 11,19 | -0,78% | 48.436,00 |
| 02.09.2025 | 10,83 | 11,28 | 10,75 | 11,28 | 1,35% | 23.285,00 |
| 29.08.2025 | 10,90 | 11,20 | 10,79 | 11,13 | -0,62% | 2.180,00 |
| 28.08.2025 | 11,09 | 11,20 | 11,09 | 11,20 | 0,89% | 10.456,00 |
| 27.08.2025 | 11,17 | 11,17 | 11,01 | 11,10 | -0,44% | 8.559,00 |
| 26.08.2025 | 11,21 | 11,21 | 11,12 | 11,15 | -0,26% | 6.230,00 |
| 25.08.2025 | 11,36 | 11,40 | 11,15 | 11,18 | -1,07% | 5.090,00 |
| 22.08.2025 | 11,10 | 11,30 | 11,10 | 11,30 | 1,71% | 13.717,00 |
| 21.08.2025 | 10,93 | 11,11 | 10,92 | 11,11 | 1,00% | 5.575,00 |
| 20.08.2025 | 10,99 | 11,00 | 10,93 | 11,00 | 1,10% | 3.035,00 |
| 19.08.2025 | 10,78 | 10,95 | 10,78 | 10,88 | -0,18% | 14.960,00 |
| 18.08.2025 | 10,88 | 10,90 | 10,88 | 10,90 | -0,37% | 3.734,00 |
| 15.08.2025 | 10,88 | 10,98 | 10,88 | 10,94 | 0,88% | 7.181,00 |
| 14.08.2025 | 11,09 | 11,11 | 10,77 | 10,85 | -1,94% | 12.678,00 |
| 13.08.2025 | 10,81 | 11,10 | 10,81 | 11,06 | -0,27% | 9.181,00 |
| 12.08.2025 | 10,99 | 11,10 | 10,93 | 11,09 | 0,64% | 4.955,00 |
| 11.08.2025 | 10,99 | 11,04 | 10,91 | 11,02 | 0,36% | 1.537,00 |
| 08.08.2025 | 10,92 | 10,98 | 10,92 | 10,98 | 0,27% | 6.401,00 |
| 07.08.2025 | 10,81 | 10,95 | 10,74 | 10,95 | 0,92% | 15.022,00 |
| 06.08.2025 | 10,77 | 10,90 | 10,74 | 10,85 | 0,64% | 24.255,00 |
| 05.08.2025 | 10,61 | 10,78 | 10,60 | 10,78 | 0,76% | 11.355,00 |
| 04.08.2025 | 10,79 | 10,79 | 10,66 | 10,70 | 0,85% | 1.299,00 |
| 01.08.2025 | 10,33 | 10,68 | 10,33 | 10,61 | -0,56% | 5.094,00 |
| 31.07.2025 | 10,59 | 10,70 | 10,50 | 10,67 | 0,00% | 34.000,00 |
| 30.07.2025 | 10,75 | 10,76 | 10,66 | 10,67 | -0,28% | 98.255,00 |
| 29.07.2025 | 10,65 | 10,70 | 10,34 | 10,70 | 0,56% | 40.547,00 |
| 28.07.2025 | 10,77 | 10,79 | 10,55 | 10,64 | -0,75% | 27.319,00 |
| 25.07.2025 | 10,70 | 10,78 | 10,65 | 10,72 | 0,19% | 11.512,00 |
| 24.07.2025 | 10,52 | 10,70 | 10,44 | 10,70 | 1,13% | 25.380,00 |
| 23.07.2025 | 10,40 | 10,58 | 10,40 | 10,58 | 1,63% | 10.977,00 |
| 22.07.2025 | 10,34 | 10,58 | 10,21 | 10,41 | -1,41% | 13.567,00 |
| 21.07.2025 | 10,57 | 10,57 | 10,56 | 10,56 | 0,57% | 589,00 |
| 18.07.2025 | 10,54 | 10,55 | 10,50 | 10,50 | 0,00% | 1.447,00 |
| 17.07.2025 | 10,47 | 10,52 | 10,47 | 10,50 | 0,05% | 1.642,00 |
| 16.07.2025 | 10,51 | 10,65 | 10,34 | 10,50 | -0,42% | 29.744,00 |
| 15.07.2025 | 10,35 | 10,61 | 10,35 | 10,54 | -0,10% | 25.437,00 |
| 14.07.2025 | 10,59 | 10,64 | 10,55 | 10,55 | -0,94% | 14.951,00 |
| 11.07.2025 | 10,58 | 10,65 | 10,54 | 10,65 | -0,19% | 3.277,00 |
| 10.07.2025 | 10,74 | 10,74 | 10,61 | 10,67 | -0,93% | 12.391,00 |
| 09.07.2025 | 10,77 | 10,83 | 10,77 | 10,77 | -0,46% | 13.540,00 |
| 08.07.2025 | 10,89 | 10,89 | 10,80 | 10,82 | 0,09% | 7.330,00 |
| 07.07.2025 | 10,77 | 10,87 | 10,77 | 10,81 | 0,19% | 6.053,00 |
| 03.07.2025 | 10,73 | 10,87 | 10,73 | 10,79 | 0,47% | 5.749,00 |
| 02.07.2025 | 10,69 | 10,80 | 10,63 | 10,74 | 0,85% | 30.777,00 |
| 01.07.2025 | 10,57 | 10,68 | 10,49 | 10,65 | 1,72% | 31.322,00 |
| 30.06.2025 | 10,35 | 10,48 | 10,35 | 10,47 | -0,57% | 17.640,00 |
| 27.06.2025 | 10,45 | 10,58 | 10,45 | 10,53 | 0,77% | 39.566,00 |
| 26.06.2025 | 10,35 | 10,45 | 10,35 | 10,45 | 0,77% | 13.714,00 |
| 25.06.2025 | 10,19 | 10,58 | 10,17 | 10,37 | 0,39% | 17.633,00 |
| 24.06.2025 | 10,04 | 10,40 | 10,04 | 10,33 | 1,87% | 27.297,00 |
| 23.06.2025 | 10,10 | 10,14 | 10,04 | 10,14 | 0,80% | 10.442,00 |
| 20.06.2025 | 10,06 | 10,06 | 10,05 | 10,06 | -0,98% | 1.724,00 |
| 18.06.2025 | 10,21 | 10,22 | 10,16 | 10,16 | 0,05% | 4.600,00 |
| 17.06.2025 | 10,16 | 10,16 | 10,16 | 10,16 | -0,93% | 561,00 |
| 16.06.2025 | 10,20 | 10,25 | 10,20 | 10,25 | 0,20% | 662,00 |
| 13.06.2025 | 10,03 | 10,23 | 10,03 | 10,23 | 0,03% | 2.369,00 |
| 12.06.2025 | 10,23 | 10,23 | 10,23 | 10,23 | -0,61% | 648,00 |
| 11.06.2025 | 10,26 | 10,35 | 10,26 | 10,29 | 1,16% | 22.267,00 |
| 10.06.2025 | 10,13 | 10,26 | 10,13 | 10,17 | -0,47% | 806,00 |
| 09.06.2025 | 10,27 | 10,29 | 10,19 | 10,22 | 0,39% | 2.199,00 |
| 06.06.2025 | 10,05 | 10,19 | 10,05 | 10,18 | -0,06% | 5.622,00 |
| 05.06.2025 | 10,25 | 10,28 | 10,19 | 10,19 | -0,33% | 93.988,00 |
| 04.06.2025 | 10,07 | 10,22 | 10,05 | 10,22 | 2,61% | 2.557,00 |
| 03.06.2025 | 9,98 | 9,98 | 9,94 | 9,96 | -0,40% | 43.880,00 |
| 02.06.2025 | 10,02 | 10,08 | 10,00 | 10,00 | 0,29% | 2.195,00 |
| 30.05.2025 | 9,97 | 10,02 | 9,96 | 9,97 | -1,03% | 2.909,00 |
| 29.05.2025 | 10,00 | 10,08 | 10,00 | 10,08 | 0,85% | 1.512,00 |
| 28.05.2025 | 9,94 | 10,02 | 9,94 | 9,99 | -0,60% | 3.390,00 |
| 27.05.2025 | 9,96 | 10,08 | 9,96 | 10,05 | 2,24% | 8.987,00 |
| 23.05.2025 | 9,87 | 9,87 | 9,77 | 9,83 | 0,80% | 1.135,00 |
| 22.05.2025 | 9,80 | 9,86 | 9,75 | 9,75 | -0,18% | 2.821,00 |
| 21.05.2025 | 9,76 | 9,77 | 9,76 | 9,77 | -1,11% | 689,00 |