15,020$
1,62%
Echtzeit-Aktienkurs Mexico Fund
Bid:
Ask:
Aktienkurse zur Mexico Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.08.2025 | 17,99 | 18,07 | 17,98 | 17,98 | -1,21% | 19.161,00 |
| 13.08.2025 | 18,20 | 18,33 | 18,16 | 18,20 | 0,22% | 27.057,00 |
| 12.08.2025 | 18,07 | 18,18 | 18,05 | 18,16 | 0,83% | 6.209,00 |
| 11.08.2025 | 18,07 | 18,12 | 17,97 | 18,01 | -0,55% | 4.543,00 |
| 08.08.2025 | 17,96 | 18,14 | 17,96 | 18,11 | 0,95% | 12.907,00 |
| 07.08.2025 | 17,96 | 17,99 | 17,81 | 17,94 | 0,06% | 14.198,00 |
| 06.08.2025 | 17,83 | 17,99 | 17,71 | 17,93 | 1,64% | 7.499,00 |
| 05.08.2025 | 17,42 | 17,64 | 17,42 | 17,64 | -0,23% | 7.952,00 |
| 04.08.2025 | 17,87 | 17,88 | 17,56 | 17,68 | 1,20% | 12.276,00 |
| 01.08.2025 | 17,86 | 17,86 | 17,42 | 17,47 | -2,18% | 20.894,00 |
| 31.07.2025 | 17,63 | 18,04 | 17,41 | 17,86 | 0,79% | 27.444,00 |
| 30.07.2025 | 17,76 | 17,89 | 17,65 | 17,72 | -0,73% | 24.757,00 |
| 29.07.2025 | 17,52 | 17,89 | 17,48 | 17,85 | 2,59% | 40.695,00 |
| 28.07.2025 | 17,34 | 17,42 | 17,22 | 17,40 | -0,06% | 48.359,00 |
| 25.07.2025 | 17,31 | 17,43 | 17,26 | 17,41 | 0,69% | 21.920,00 |
| 24.07.2025 | 17,21 | 17,38 | 17,18 | 17,29 | 0,70% | 11.480,00 |
| 23.07.2025 | 16,96 | 17,19 | 16,96 | 17,17 | 1,18% | 31.763,00 |
| 22.07.2025 | 16,57 | 17,07 | 16,57 | 16,97 | -0,29% | 80.680,00 |
| 21.07.2025 | 17,11 | 17,22 | 17,02 | 17,02 | -0,53% | 25.685,00 |
| 18.07.2025 | 17,16 | 17,30 | 17,07 | 17,11 | -0,81% | 23.079,00 |
| 17.07.2025 | 17,29 | 17,32 | 17,16 | 17,25 | 0,00% | 27.380,00 |
| 16.07.2025 | 17,10 | 17,32 | 17,04 | 17,25 | 0,88% | 37.304,00 |
| 15.07.2025 | 17,18 | 17,30 | 17,01 | 17,10 | -0,41% | 34.590,00 |
| 14.07.2025 | 17,22 | 17,31 | 17,10 | 17,17 | -0,98% | 158.714,00 |
| 11.07.2025 | 17,27 | 17,38 | 17,20 | 17,34 | -0,23% | 19.720,00 |
| 10.07.2025 | 17,41 | 17,46 | 17,29 | 17,38 | 0,06% | 43.585,00 |
| 09.07.2025 | 17,56 | 17,70 | 17,37 | 17,37 | -0,86% | 39.473,00 |
| 08.07.2025 | 17,52 | 17,70 | 17,41 | 17,52 | -0,85% | 14.339,00 |
| 07.07.2025 | 17,75 | 17,87 | 17,60 | 17,67 | -1,12% | 9.821,00 |
| 03.07.2025 | 17,83 | 17,94 | 17,77 | 17,87 | 0,73% | 24.343,00 |
| 02.07.2025 | 17,63 | 17,83 | 17,63 | 17,74 | -0,11% | 10.660,00 |
| 01.07.2025 | 17,60 | 17,78 | 17,60 | 17,76 | 1,08% | 25.194,00 |
| 30.06.2025 | 17,44 | 17,68 | 17,41 | 17,57 | 0,75% | 27.053,00 |
| 27.06.2025 | 17,44 | 17,60 | 17,43 | 17,44 | -0,23% | 40.611,00 |
| 26.06.2025 | 17,42 | 17,49 | 17,35 | 17,48 | 1,04% | 11.228,00 |
| 25.06.2025 | 17,18 | 17,31 | 17,10 | 17,30 | 1,85% | 35.215,00 |
| 24.06.2025 | 16,66 | 17,00 | 16,57 | 16,99 | 2,75% | 37.965,00 |
| 23.06.2025 | 16,48 | 16,58 | 16,47 | 16,53 | 0,49% | 19.443,00 |
| 20.06.2025 | 16,80 | 16,81 | 16,43 | 16,45 | -2,49% | 13.652,00 |
| 18.06.2025 | 16,94 | 17,00 | 16,80 | 16,87 | 0,12% | 11.943,00 |
| 17.06.2025 | 16,94 | 17,00 | 16,84 | 16,85 | -1,17% | 22.389,00 |
| 16.06.2025 | 17,10 | 17,25 | 17,02 | 17,05 | -0,41% | 30.075,00 |
| 13.06.2025 | 17,12 | 17,17 | 16,95 | 17,12 | -0,64% | 69.640,00 |
| 12.06.2025 | 17,32 | 17,32 | 17,15 | 17,23 | -0,12% | 39.563,00 |
| 11.06.2025 | 17,26 | 17,51 | 17,23 | 17,25 | 0,00% | 110.544,00 |
| 10.06.2025 | 17,21 | 17,28 | 17,13 | 17,25 | 0,41% | 202.077,00 |
| 09.06.2025 | 17,17 | 17,28 | 17,11 | 17,18 | 0,53% | 76.496,00 |
| 06.06.2025 | 17,05 | 17,14 | 16,76 | 17,09 | 0,06% | 49.702,00 |
| 05.06.2025 | 17,01 | 17,08 | 16,94 | 17,08 | 0,83% | 40.472,00 |
| 04.06.2025 | 16,92 | 16,98 | 16,78 | 16,94 | 1,07% | 22.059,00 |
| 03.06.2025 | 16,87 | 16,87 | 16,68 | 16,76 | -0,95% | 10.570,00 |
| 02.06.2025 | 16,76 | 16,94 | 16,72 | 16,92 | 1,62% | 75.916,00 |
| 30.05.2025 | 16,79 | 16,85 | 16,65 | 16,65 | -1,65% | 35.397,00 |
| 29.05.2025 | 16,85 | 16,95 | 16,82 | 16,93 | 1,38% | 332.163,00 |
| 28.05.2025 | 16,58 | 16,98 | 16,58 | 16,70 | -0,06% | 173.524,00 |
| 27.05.2025 | 16,67 | 16,98 | 16,62 | 16,71 | 0,97% | 38.254,00 |
| 23.05.2025 | 16,22 | 16,61 | 16,22 | 16,55 | 0,98% | 44.290,00 |
| 22.05.2025 | 16,37 | 16,52 | 16,35 | 16,39 | -0,85% | 62.252,00 |
| 21.05.2025 | 16,50 | 16,59 | 16,38 | 16,53 | -0,12% | 56.869,00 |