15,020$
1,62%
Echtzeit-Aktienkurs Mexico Fund
Bid:
Ask:
Aktienkurse zur Mexico Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 19,92 | 20,50 | 19,76 | 20,35 | 0,25% | 41.116,00 |
| 07.01.2026 | 20,23 | 20,43 | 19,85 | 20,30 | -0,10% | 105.215,00 |
| 06.01.2026 | 20,38 | 20,67 | 20,15 | 20,32 | -0,64% | 105.892,00 |
| 05.01.2026 | 20,20 | 20,63 | 19,88 | 20,45 | 1,04% | 33.297,00 |
| 02.01.2026 | 20,28 | 20,47 | 20,17 | 20,24 | 0,50% | 37.546,00 |
| 31.12.2025 | 20,52 | 20,52 | 20,03 | 20,14 | -0,98% | 70.589,00 |
| 30.12.2025 | 20,48 | 20,70 | 20,00 | 20,34 | -0,78% | 145.266,00 |
| 29.12.2025 | 20,57 | 20,60 | 19,93 | 20,50 | -0,63% | 31.832,00 |
| 26.12.2025 | 20,75 | 20,79 | 20,51 | 20,63 | -0,05% | 29.980,00 |
| 24.12.2025 | 20,72 | 20,72 | 20,36 | 20,64 | 0,24% | 22.321,00 |
| 23.12.2025 | 20,25 | 20,69 | 20,10 | 20,59 | 1,23% | 39.834,00 |
| 22.12.2025 | 20,09 | 20,34 | 19,77 | 20,34 | 1,09% | 68.203,00 |
| 19.12.2025 | 19,93 | 20,29 | 19,93 | 20,12 | 1,11% | 65.045,00 |
| 18.12.2025 | 19,66 | 19,98 | 19,66 | 19,90 | 1,53% | 14.448,00 |
| 17.12.2025 | 19,92 | 20,27 | 19,58 | 19,60 | -1,95% | 92.254,00 |
| 16.12.2025 | 20,10 | 20,25 | 19,81 | 19,99 | -0,70% | 130.075,00 |
| 15.12.2025 | 20,17 | 20,45 | 20,12 | 20,13 | 0,45% | 75.968,00 |
| 12.12.2025 | 20,24 | 20,24 | 19,70 | 20,04 | -0,64% | 126.207,00 |
| 11.12.2025 | 19,76 | 20,30 | 19,68 | 20,17 | 2,39% | 62.637,00 |
| 10.12.2025 | 19,85 | 19,91 | 19,65 | 19,70 | -0,91% | 112.745,00 |
| 09.12.2025 | 19,70 | 19,91 | 19,68 | 19,88 | 1,27% | 55.655,00 |
| 08.12.2025 | 19,56 | 19,69 | 19,52 | 19,63 | 0,46% | 37.370,00 |
| 05.12.2025 | 19,62 | 19,74 | 19,52 | 19,54 | -0,36% | 43.136,00 |
| 04.12.2025 | 19,48 | 19,63 | 19,48 | 19,61 | 0,36% | 24.207,00 |
| 03.12.2025 | 19,60 | 19,67 | 19,46 | 19,54 | -0,05% | 4.171,00 |
| 02.12.2025 | 19,34 | 19,55 | 19,34 | 19,55 | 0,72% | 40.946,00 |
| 01.12.2025 | 19,41 | 19,62 | 19,36 | 19,41 | 0,36% | 38.219,00 |
| 28.11.2025 | 19,25 | 19,34 | 19,13 | 19,34 | 0,78% | 20.365,00 |
| 26.11.2025 | 19,25 | 19,30 | 19,15 | 19,19 | 0,42% | 13.607,00 |
| 25.11.2025 | 18,97 | 19,18 | 18,84 | 19,11 | 0,74% | 53.111,00 |
| 24.11.2025 | 18,62 | 19,09 | 18,62 | 18,97 | 1,23% | 6.861,00 |
| 21.11.2025 | 18,75 | 18,93 | 18,70 | 18,74 | -0,43% | 19.033,00 |
| 20.11.2025 | 19,14 | 19,35 | 18,76 | 18,82 | -0,84% | 82.768,00 |
| 19.11.2025 | 19,06 | 19,19 | 18,93 | 18,98 | -0,84% | 46.348,00 |
| 18.11.2025 | 18,70 | 19,25 | 18,70 | 19,14 | 2,36% | 111.123,00 |
| 17.11.2025 | 19,01 | 19,16 | 18,70 | 18,70 | -2,25% | 48.929,00 |
| 14.11.2025 | 19,11 | 19,20 | 18,98 | 19,13 | -0,62% | 24.071,00 |
| 13.11.2025 | 19,54 | 19,74 | 19,23 | 19,25 | -1,23% | 7.030,00 |
| 12.11.2025 | 19,70 | 19,73 | 19,38 | 19,49 | -0,66% | 20.929,00 |
| 11.11.2025 | 19,25 | 19,64 | 19,25 | 19,62 | 1,45% | 29.826,00 |
| 10.11.2025 | 19,34 | 19,42 | 19,29 | 19,34 | 0,16% | 14.970,00 |
| 07.11.2025 | 19,19 | 19,32 | 19,14 | 19,31 | 0,73% | 58.856,00 |
| 06.11.2025 | 19,24 | 19,31 | 19,02 | 19,17 | -0,05% | 50.756,00 |
| 05.11.2025 | 18,95 | 19,27 | 18,75 | 19,18 | 0,58% | 89.853,00 |
| 04.11.2025 | 19,04 | 19,25 | 18,92 | 19,07 | -0,78% | 24.778,00 |
| 03.11.2025 | 19,42 | 19,42 | 19,20 | 19,22 | -0,88% | 18.819,00 |
| 31.10.2025 | 19,33 | 19,44 | 19,23 | 19,39 | 0,10% | 48.942,00 |
| 30.10.2025 | 19,59 | 19,59 | 19,16 | 19,37 | -0,41% | 53.008,00 |
| 29.10.2025 | 19,31 | 19,56 | 19,25 | 19,45 | 0,41% | 61.485,00 |
| 28.10.2025 | 18,88 | 19,40 | 18,88 | 19,37 | 2,32% | 34.899,00 |
| 27.10.2025 | 18,73 | 19,00 | 18,69 | 18,93 | 1,28% | 33.942,00 |
| 24.10.2025 | 18,81 | 18,90 | 18,64 | 18,69 | -0,37% | 26.161,00 |
| 23.10.2025 | 18,41 | 18,90 | 18,30 | 18,76 | -0,21% | 115.475,00 |
| 22.10.2025 | 18,47 | 18,94 | 18,31 | 18,80 | 0,21% | 233.585,00 |
| 21.10.2025 | 18,88 | 19,05 | 18,71 | 18,76 | -1,05% | 32.126,00 |
| 20.10.2025 | 18,96 | 19,22 | 18,95 | 18,96 | 0,00% | 112.752,00 |
| 17.10.2025 | 19,27 | 19,29 | 18,96 | 18,96 | -1,91% | 118.568,00 |
| 16.10.2025 | 19,12 | 19,40 | 19,11 | 19,33 | 2,28% | 33.645,00 |
| 15.10.2025 | 18,82 | 19,10 | 18,80 | 18,90 | 0,96% | 70.407,00 |
| 14.10.2025 | 18,67 | 18,81 | 18,56 | 18,72 | -0,95% | 33.957,00 |
| 13.10.2025 | 18,59 | 18,96 | 18,59 | 18,90 | 1,72% | 41.994,00 |
| 10.10.2025 | 18,92 | 18,92 | 18,48 | 18,58 | -1,48% | 105.886,00 |
| 09.10.2025 | 18,95 | 18,97 | 18,80 | 18,86 | -0,84% | 53.648,00 |
| 08.10.2025 | 18,64 | 19,09 | 18,64 | 19,02 | 1,25% | 44.640,00 |
| 07.10.2025 | 18,74 | 19,00 | 18,65 | 18,79 | -0,19% | 11.654,00 |
| 06.10.2025 | 19,06 | 19,10 | 18,76 | 18,82 | -1,83% | 24.461,00 |
| 02.10.2025 | 19,33 | 19,40 | 18,94 | 19,17 | -0,73% | 44.734,00 |
| 01.10.2025 | 19,85 | 19,86 | 19,29 | 19,31 | -1,98% | 12.117,00 |
| 30.09.2025 | 19,56 | 19,78 | 19,56 | 19,70 | 1,18% | 6.764,00 |
| 29.09.2025 | 18,96 | 19,57 | 18,96 | 19,47 | 0,41% | 28.235,00 |
| 26.09.2025 | 19,15 | 19,39 | 19,15 | 19,39 | 1,95% | 9.415,00 |
| 25.09.2025 | 19,27 | 19,27 | 19,02 | 19,02 | -0,73% | 5.234,00 |
| 24.09.2025 | 19,36 | 19,64 | 19,16 | 19,16 | -1,49% | 8.210,00 |
| 23.09.2025 | 19,31 | 19,45 | 19,21 | 19,45 | 1,09% | 24.720,00 |
| 22.09.2025 | 19,00 | 19,25 | 18,92 | 19,24 | 0,37% | 24.237,00 |
| 19.09.2025 | 19,24 | 19,24 | 19,10 | 19,17 | 0,00% | 25.812,00 |
| 18.09.2025 | 19,35 | 19,44 | 19,05 | 19,17 | -0,62% | 2.809,00 |
| 17.09.2025 | 19,21 | 19,44 | 19,21 | 19,29 | 1,10% | 10.252,00 |
| 16.09.2025 | 19,22 | 19,26 | 19,08 | 19,08 | -0,52% | 2.676,00 |
| 15.09.2025 | 18,94 | 19,19 | 18,94 | 19,18 | 1,45% | 30.289,00 |
| 12.09.2025 | 18,84 | 18,91 | 17,99 | 18,91 | 0,40% | 38.653,00 |
| 11.09.2025 | 18,72 | 18,90 | 18,67 | 18,83 | 1,80% | 10.002,00 |
| 10.09.2025 | 18,45 | 18,54 | 18,45 | 18,50 | 0,53% | 12.845,00 |
| 09.09.2025 | 18,49 | 18,49 | 18,37 | 18,40 | -0,11% | 7.750,00 |
| 08.09.2025 | 18,34 | 18,44 | 18,32 | 18,42 | 0,38% | 5.542,00 |
| 05.09.2025 | 18,27 | 18,50 | 18,27 | 18,35 | 1,16% | 8.508,00 |
| 04.09.2025 | 18,09 | 18,23 | 18,05 | 18,14 | -0,38% | 13.855,00 |
| 03.09.2025 | 18,33 | 18,35 | 18,21 | 18,21 | -0,92% | 8.466,00 |
| 02.09.2025 | 17,95 | 18,45 | 17,81 | 18,38 | 1,04% | 13.071,00 |
| 29.08.2025 | 18,25 | 18,29 | 18,10 | 18,19 | -0,33% | 4.497,00 |
| 28.08.2025 | 18,15 | 18,38 | 18,15 | 18,25 | 0,88% | 9.885,00 |
| 27.08.2025 | 18,14 | 18,24 | 18,09 | 18,09 | -0,82% | 24.985,00 |
| 26.08.2025 | 18,25 | 18,35 | 18,16 | 18,24 | 0,11% | 35.757,00 |
| 25.08.2025 | 18,39 | 18,39 | 18,21 | 18,22 | -0,92% | 11.101,00 |
| 22.08.2025 | 18,20 | 18,49 | 18,20 | 18,39 | 0,93% | 9.683,00 |
| 21.08.2025 | 18,08 | 18,30 | 18,08 | 18,22 | 0,77% | 9.967,00 |
| 20.08.2025 | 18,04 | 18,19 | 17,97 | 18,08 | 0,28% | 10.804,00 |
| 19.08.2025 | 18,01 | 18,08 | 18,01 | 18,03 | -0,33% | 1.934,00 |
| 18.08.2025 | 18,14 | 18,15 | 18,02 | 18,09 | -0,50% | 9.080,00 |
| 15.08.2025 | 18,05 | 18,32 | 18,05 | 18,18 | 1,11% | 9.589,00 |