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 |
|---|---|---|---|---|---|---|
| 17.12.2025 | 12,08 | 12,25 | 11,91 | 12,07 | -1,87% | 739,00 |
| 16.12.2025 | 12,05 | 12,30 | 12,05 | 12,30 | -0,65% | 1.655,00 |
| 15.12.2025 | 12,50 | 12,50 | 12,33 | 12,38 | -0,08% | 4.442,00 |
| 12.12.2025 | 12,40 | 12,44 | 12,20 | 12,39 | -0,05% | 23.698,00 |
| 11.12.2025 | 12,24 | 12,45 | 12,11 | 12,40 | 1,77% | 15.099,00 |
| 10.12.2025 | 12,34 | 12,34 | 12,10 | 12,18 | 0,34% | 6.733,00 |
| 09.12.2025 | 11,98 | 12,15 | 11,96 | 12,14 | 0,74% | 12.491,00 |
| 08.12.2025 | 12,21 | 12,21 | 12,00 | 12,05 | 0,17% | 3.278,00 |
| 05.12.2025 | 11,91 | 12,15 | 11,88 | 12,03 | 0,00% | 35.799,00 |
| 04.12.2025 | 11,72 | 12,05 | 11,72 | 12,03 | 0,50% | 11.898,00 |
| 03.12.2025 | 11,92 | 12,05 | 11,88 | 11,97 | -0,25% | 14.343,00 |
| 02.12.2025 | 11,75 | 12,05 | 11,75 | 12,00 | 1,27% | 17.762,00 |
| 01.12.2025 | 11,90 | 11,90 | 11,71 | 11,85 | 0,34% | 2.080,00 |
| 28.11.2025 | 11,78 | 11,86 | 11,70 | 11,81 | -0,34% | 8.012,00 |
| 26.11.2025 | 11,93 | 11,93 | 11,83 | 11,85 | 0,85% | 3.292,00 |
| 25.11.2025 | 11,61 | 11,82 | 11,61 | 11,75 | -0,42% | 2.629,00 |
| 24.11.2025 | 11,61 | 11,80 | 11,61 | 11,80 | 0,64% | 852,00 |
| 21.11.2025 | 11,71 | 11,75 | 11,64 | 11,73 | -0,80% | 2.973,00 |
| 20.11.2025 | 11,67 | 11,82 | 11,65 | 11,82 | 1,46% | 2.914,00 |
| 19.11.2025 | 11,60 | 11,73 | 11,60 | 11,65 | -0,78% | 425,00 |
| 18.11.2025 | 11,74 | 11,79 | 11,59 | 11,74 | 0,63% | 2.140,00 |
| 17.11.2025 | 11,57 | 11,73 | 11,57 | 11,67 | -0,70% | 623,00 |
| 14.11.2025 | 11,60 | 11,75 | 11,60 | 11,75 | -0,93% | 1.229,00 |
| 13.11.2025 | 11,64 | 11,98 | 11,58 | 11,86 | 0,00% | 33.284,00 |
| 12.11.2025 | 11,99 | 11,99 | 11,78 | 11,86 | -0,92% | 5.262,00 |
| 11.11.2025 | 11,75 | 11,99 | 11,75 | 11,97 | 0,84% | 15.235,00 |
| 10.11.2025 | 11,89 | 11,94 | 11,78 | 11,87 | 0,08% | 16.894,00 |
| 07.11.2025 | 11,79 | 11,86 | 11,74 | 11,86 | 0,94% | 4.960,00 |
| 06.11.2025 | 11,70 | 11,80 | 11,70 | 11,75 | -0,34% | 1.994,00 |
| 05.11.2025 | 11,78 | 11,85 | 11,76 | 11,79 | 1,73% | 12.014,00 |
| 04.11.2025 | 11,41 | 11,83 | 11,41 | 11,59 | -0,26% | 12.956,00 |
| 03.11.2025 | 11,77 | 11,78 | 11,52 | 11,62 | -0,17% | 9.861,00 |
| 31.10.2025 | 11,58 | 11,64 | 11,58 | 11,64 | -0,77% | 20.537,00 |
| 30.10.2025 | 11,73 | 11,73 | 11,69 | 11,73 | -0,09% | 414,00 |
| 29.10.2025 | 11,65 | 11,78 | 11,65 | 11,74 | 1,21% | 4.474,00 |
| 28.10.2025 | 11,62 | 11,84 | 11,52 | 11,60 | -0,17% | 6.403,00 |
| 27.10.2025 | 11,50 | 11,70 | 11,50 | 11,62 | 0,69% | 1.444,00 |
| 24.10.2025 | 11,55 | 11,70 | 11,42 | 11,54 | 0,79% | 31.661,00 |
| 23.10.2025 | 11,11 | 11,53 | 11,11 | 11,45 | 0,84% | 10.132,00 |
| 21.10.2025 | 11,29 | 11,36 | 11,29 | 11,36 | -0,22% | 533,00 |
| 20.10.2025 | 11,40 | 11,47 | 11,36 | 11,38 | -0,78% | 5.364,00 |
| 17.10.2025 | 11,45 | 11,73 | 11,37 | 11,47 | -0,69% | 55.815,00 |
| 16.10.2025 | 11,49 | 11,58 | 11,47 | 11,55 | 0,52% | 7.513,00 |
| 15.10.2025 | 11,31 | 11,57 | 11,30 | 11,49 | -0,09% | 3.848,00 |
| 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 |