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 |
|---|---|---|---|---|---|---|
| 13.02.2026 | 13,81 | 13,95 | 13,81 | 13,95 | 0,29% | 2.738,00 |
| 12.02.2026 | 14,00 | 14,15 | 13,91 | 13,91 | -0,64% | 3.336,00 |
| 11.02.2026 | 14,03 | 14,03 | 13,85 | 14,00 | -1,13% | 4.698,00 |
| 10.02.2026 | 14,28 | 14,28 | 13,95 | 14,16 | 1,00% | 1.137,00 |
| 09.02.2026 | 14,30 | 14,30 | 13,92 | 14,02 | 1,15% | 1.502,00 |
| 06.02.2026 | 13,60 | 13,86 | 13,59 | 13,86 | 2,59% | 2.557,00 |
| 04.02.2026 | 13,31 | 13,85 | 13,31 | 13,51 | -1,31% | 9.073,00 |
| 03.02.2026 | 13,13 | 13,83 | 13,13 | 13,69 | 4,74% | 8.622,00 |
| 02.02.2026 | 13,07 | 13,11 | 13,07 | 13,07 | -1,58% | 1.391,00 |
| 30.01.2026 | 13,51 | 13,68 | 13,22 | 13,28 | -2,91% | 8.711,00 |
| 29.01.2026 | 13,56 | 13,85 | 13,53 | 13,68 | -0,16% | 25.164,00 |
| 28.01.2026 | 13,45 | 13,70 | 13,30 | 13,70 | 2,16% | 18.286,00 |
| 27.01.2026 | 13,45 | 13,45 | 13,25 | 13,41 | 0,68% | 7.775,00 |
| 26.01.2026 | 13,25 | 13,39 | 13,12 | 13,32 | 1,99% | 23.450,00 |
| 23.01.2026 | 12,95 | 13,10 | 12,95 | 13,06 | -0,46% | 2.013,00 |
| 22.01.2026 | 13,28 | 13,48 | 13,08 | 13,12 | -0,98% | 7.396,00 |
| 21.01.2026 | 12,90 | 13,52 | 12,90 | 13,25 | 2,95% | 13.947,00 |
| 20.01.2026 | 12,85 | 12,90 | 12,72 | 12,87 | 0,23% | 1.981,00 |
| 16.01.2026 | 12,76 | 12,87 | 12,69 | 12,84 | 0,63% | 8.393,00 |
| 15.01.2026 | 12,84 | 12,94 | 12,74 | 12,76 | -0,70% | 123.208,00 |
| 14.01.2026 | 12,57 | 12,85 | 12,52 | 12,85 | 1,90% | 6.725,00 |
| 13.01.2026 | 12,67 | 12,67 | 12,57 | 12,61 | -0,39% | 4.560,00 |
| 12.01.2026 | 12,49 | 12,66 | 12,49 | 12,66 | 2,26% | 827,00 |
| 09.01.2026 | 12,40 | 12,58 | 12,32 | 12,38 | 0,49% | 5.603,00 |
| 08.01.2026 | 12,31 | 12,37 | 12,18 | 12,32 | 0,98% | 6.400,00 |
| 07.01.2026 | 12,20 | 12,35 | 12,09 | 12,20 | -1,05% | 6.658,00 |
| 06.01.2026 | 12,67 | 12,67 | 12,33 | 12,33 | -1,44% | 1.217,00 |
| 05.01.2026 | 12,02 | 12,51 | 12,02 | 12,51 | 0,08% | 3.438,00 |
| 02.01.2026 | 12,50 | 12,56 | 12,35 | 12,50 | 0,97% | 5.172,00 |
| 31.12.2025 | 12,42 | 12,43 | 12,21 | 12,38 | -0,56% | 9.311,00 |
| 30.12.2025 | 12,39 | 12,49 | 12,22 | 12,45 | 0,89% | 8.060,00 |
| 29.12.2025 | 12,15 | 12,34 | 12,14 | 12,34 | -0,16% | 4.987,00 |
| 26.12.2025 | 12,61 | 12,74 | 12,30 | 12,36 | 0,00% | 6.270,00 |
| 24.12.2025 | 12,36 | 12,36 | 12,34 | 12,36 | 0,08% | 956,00 |
| 23.12.2025 | 12,35 | 12,40 | 12,24 | 12,35 | 0,41% | 3.285,00 |
| 22.12.2025 | 12,10 | 12,40 | 12,10 | 12,30 | 1,15% | 5.551,00 |
| 19.12.2025 | 12,20 | 12,24 | 12,08 | 12,16 | 0,66% | 1.149,00 |
| 18.12.2025 | 12,00 | 12,11 | 11,95 | 12,08 | 0,08% | 2.829,00 |
| 17.12.2025 | 12,25 | 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 |