15,020$
1,62%
Echtzeit-Aktienkurs Mexico Fund
Bid:
Ask:
Aktienkurse zur Mexico Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 17,86 | 17,86 | 17,42 | 17,47 | -2,18% | 20.894,00 |
| 31.07.2025 | 17,78 | 18,04 | 17,41 | 17,86 | 0,79% | 27.444,00 |
| 30.07.2025 | 17,89 | 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 | 17,22 | 17,42 | 17,22 | 17,40 | -0,06% | 48.361,00 |
| 25.07.2025 | 17,31 | 17,43 | 17,26 | 17,41 | 0,69% | 21.920,00 |
| 24.07.2025 | 17,18 | 17,38 | 17,18 | 17,29 | 0,70% | 11.480,00 |
| 23.07.2025 | 16,96 | 17,19 | 16,96 | 17,17 | 1,18% | 31.764,00 |
| 22.07.2025 | 16,69 | 17,07 | 16,57 | 16,97 | -0,29% | 80.690,00 |
| 21.07.2025 | 17,10 | 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 | 17,18 | 17,32 | 17,16 | 17,25 | 0,00% | 27.380,00 |
| 16.07.2025 | 17,04 | 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 | 17,37 | 17,46 | 17,29 | 17,38 | 0,06% | 43.585,00 |
| 09.07.2025 | 17,51 | 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 | 17,67 | 17,83 | 17,63 | 17,74 | -0,11% | 10.660,00 |
| 01.07.2025 | 17,63 | 17,78 | 17,60 | 17,76 | 1,08% | 25.194,00 |
| 30.06.2025 | 17,45 | 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 | 16,57 | 17,00 | 16,57 | 16,99 | 2,75% | 37.975,00 |
| 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 | 16,93 | 17,00 | 16,84 | 16,85 | -1,17% | 22.389,00 |
| 16.06.2025 | 17,02 | 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 | 17,15 | 17,32 | 17,15 | 17,23 | -0,12% | 39.563,00 |
| 11.06.2025 | 17,25 | 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 | 16,94 | 17,08 | 16,94 | 17,08 | 0,83% | 40.472,00 |
| 04.06.2025 | 16,78 | 16,98 | 16,78 | 16,94 | 1,07% | 22.059,00 |
| 03.06.2025 | 16,85 | 16,87 | 16,68 | 16,76 | -0,95% | 10.570,00 |
| 02.06.2025 | 16,72 | 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 | 16,84 | 16,95 | 16,82 | 16,93 | 1,38% | 332.163,00 |
| 28.05.2025 | 16,64 | 16,98 | 16,58 | 16,70 | -0,06% | 173.524,00 |
| 27.05.2025 | 16,68 | 16,98 | 16,62 | 16,71 | 0,97% | 38.263,00 |
| 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 | 16,48 | 16,59 | 16,38 | 16,53 | -0,12% | 56.869,00 |
| 20.05.2025 | 16,61 | 16,65 | 16,53 | 16,55 | 0,18% | 64.662,00 |
| 19.05.2025 | 16,25 | 16,65 | 16,10 | 16,52 | 1,60% | 50.766,00 |
| 16.05.2025 | 16,19 | 16,31 | 16,17 | 16,26 | 0,31% | 37.953,00 |
| 15.05.2025 | 16,31 | 16,35 | 15,98 | 16,21 | -0,25% | 34.239,00 |
| 14.05.2025 | 16,24 | 16,31 | 16,16 | 16,25 | 0,74% | 37.159,00 |
| 13.05.2025 | 15,81 | 16,25 | 15,70 | 16,13 | 1,96% | 100.537,00 |
| 12.05.2025 | 16,08 | 16,08 | 15,65 | 15,82 | -0,69% | 135.892,00 |
| 09.05.2025 | 15,95 | 16,05 | 15,88 | 15,93 | 0,25% | 16.177,00 |
| 08.05.2025 | 16,09 | 16,18 | 15,87 | 15,89 | -0,38% | 117.372,00 |
| 07.05.2025 | 15,82 | 16,00 | 15,81 | 15,95 | 1,01% | 72.138,00 |
| 06.05.2025 | 15,41 | 15,83 | 15,40 | 15,79 | 2,33% | 64.506,00 |
| 05.05.2025 | 15,49 | 15,56 | 15,21 | 15,43 | -0,32% | 106.335,00 |
| 02.05.2025 | 15,51 | 15,75 | 15,46 | 15,48 | 0,00% | 43.399,00 |
| 01.05.2025 | 15,69 | 15,85 | 15,37 | 15,48 | -0,32% | 82.763,00 |
| 30.04.2025 | 15,42 | 15,71 | 15,29 | 15,53 | 0,65% | 144.463,00 |
| 29.04.2025 | 15,88 | 15,90 | 15,36 | 15,43 | -2,65% | 135.258,00 |
| 28.04.2025 | 15,77 | 15,93 | 15,72 | 15,85 | 0,83% | 62.846,00 |
| 25.04.2025 | 15,61 | 15,76 | 15,32 | 15,72 | 0,70% | 53.800,00 |
| 24.04.2025 | 15,46 | 15,67 | 15,46 | 15,61 | 0,97% | 88.032,00 |
| 23.04.2025 | 15,25 | 15,59 | 15,10 | 15,46 | 2,18% | 118.951,00 |
| 22.04.2025 | 14,80 | 15,19 | 14,71 | 15,13 | 1,41% | 91.694,00 |
| 21.04.2025 | 15,10 | 15,17 | 14,73 | 14,92 | -0,60% | 180.780,00 |
| 17.04.2025 | 14,66 | 15,09 | 14,64 | 15,01 | 2,53% | 43.437,00 |
| 16.04.2025 | 14,44 | 14,76 | 14,40 | 14,64 | 1,24% | 85.212,00 |
| 15.04.2025 | 14,32 | 14,87 | 14,25 | 14,46 | 1,76% | 225.885,00 |
| 14.04.2025 | 14,03 | 14,29 | 13,99 | 14,21 | 1,94% | 31.226,00 |
| 11.04.2025 | 13,89 | 13,99 | 13,82 | 13,94 | 0,65% | 30.643,00 |
| 10.04.2025 | 13,94 | 14,13 | 13,51 | 13,85 | -2,05% | 110.061,00 |
| 09.04.2025 | 13,19 | 14,29 | 13,10 | 14,14 | 6,40% | 99.851,00 |
| 08.04.2025 | 13,62 | 13,68 | 13,26 | 13,29 | -0,15% | 51.245,00 |
| 07.04.2025 | 13,55 | 13,60 | 13,18 | 13,31 | -3,13% | 85.522,00 |
| 04.04.2025 | 14,28 | 14,49 | 13,70 | 13,74 | -7,41% | 133.831,00 |
| 03.04.2025 | 14,55 | 15,25 | 14,31 | 14,84 | 2,77% | 201.694,00 |
| 02.04.2025 | 14,34 | 14,52 | 14,29 | 14,44 | 0,21% | 40.075,00 |
| 01.04.2025 | 14,15 | 14,54 | 14,14 | 14,41 | 1,26% | 44.668,00 |
| 31.03.2025 | 14,25 | 14,35 | 14,03 | 14,23 | -1,11% | 74.129,00 |
| 28.03.2025 | 14,56 | 14,56 | 14,20 | 14,39 | -0,55% | 132.668,00 |
| 27.03.2025 | 14,62 | 14,64 | 14,35 | 14,47 | -0,55% | 84.287,00 |
| 26.03.2025 | 14,60 | 14,64 | 14,50 | 14,55 | -0,55% | 29.476,00 |
| 25.03.2025 | 14,67 | 14,70 | 14,55 | 14,63 | 0,69% | 37.829,00 |
| 24.03.2025 | 14,57 | 14,68 | 14,49 | 14,53 | 0,83% | 16.894,00 |
| 21.03.2025 | 14,42 | 14,48 | 14,38 | 14,41 | -0,83% | 3.397,00 |
| 20.03.2025 | 14,54 | 14,60 | 14,48 | 14,53 | -0,34% | 50.257,00 |
| 19.03.2025 | 14,60 | 14,68 | 14,49 | 14,58 | 0,28% | 65.662,00 |
| 18.03.2025 | 14,56 | 14,62 | 14,30 | 14,54 | -0,62% | 98.368,00 |
| 17.03.2025 | 14,48 | 14,71 | 14,46 | 14,63 | 0,97% | 60.557,00 |
| 14.03.2025 | 14,19 | 14,64 | 14,08 | 14,49 | 1,47% | 61.745,00 |
| 13.03.2025 | 14,28 | 14,35 | 14,17 | 14,28 | 0,63% | 84.207,00 |
| 12.03.2025 | 14,01 | 14,24 | 14,01 | 14,19 | 0,75% | 96.475,00 |
| 11.03.2025 | 14,00 | 14,25 | 13,94 | 14,09 | 0,43% | 36.066,00 |