15,020$
1,62%
Echtzeit-Aktienkurs Mexico Fund
Bid:
Ask:
Aktienkurse zur Mexico Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.03.2025 | 14,36 | 14,48 | 13,96 | 14,03 | -2,47% | 58.699,00 |
| 07.03.2025 | 14,26 | 14,44 | 14,00 | 14,38 | 0,00% | 82.941,00 |
| 06.03.2025 | 14,11 | 14,47 | 13,96 | 14,38 | 0,77% | 39.246,00 |
| 05.03.2025 | 14,40 | 14,40 | 14,19 | 14,27 | 1,93% | 39.054,00 |
| 04.03.2025 | 13,85 | 14,05 | 13,47 | 14,00 | 0,65% | 51.164,00 |
| 03.03.2025 | 14,09 | 14,41 | 13,91 | 13,91 | -1,70% | 112.322,00 |
| 28.02.2025 | 14,21 | 14,25 | 14,04 | 14,15 | -0,18% | 31.070,00 |
| 27.02.2025 | 14,30 | 14,35 | 14,14 | 14,18 | -1,21% | 55.012,00 |
| 26.02.2025 | 14,27 | 14,37 | 14,20 | 14,35 | 0,69% | 104.842,00 |
| 25.02.2025 | 14,52 | 14,52 | 14,22 | 14,25 | -1,32% | 138.718,00 |
| 24.02.2025 | 14,37 | 14,56 | 14,23 | 14,44 | 0,07% | 103.426,00 |
| 21.02.2025 | 14,64 | 14,64 | 14,30 | 14,43 | -1,30% | 50.139,00 |
| 20.02.2025 | 14,53 | 14,71 | 14,53 | 14,62 | 0,62% | 90.702,00 |
| 19.02.2025 | 14,75 | 14,75 | 14,50 | 14,53 | -1,69% | 63.872,00 |
| 18.02.2025 | 14,63 | 14,88 | 14,63 | 14,78 | 1,16% | 33.376,00 |
| 14.02.2025 | 14,51 | 14,69 | 14,41 | 14,61 | 1,04% | 48.230,00 |
| 13.02.2025 | 14,33 | 14,57 | 14,25 | 14,46 | 0,77% | 43.154,00 |
| 12.02.2025 | 14,21 | 14,48 | 14,14 | 14,35 | 0,63% | 25.428,00 |
| 11.02.2025 | 14,09 | 14,30 | 14,03 | 14,26 | 1,21% | 50.752,00 |
| 10.02.2025 | 14,07 | 14,16 | 13,97 | 14,09 | 0,14% | 58.730,00 |
| 07.02.2025 | 14,10 | 14,10 | 13,99 | 14,07 | 0,00% | 83.127,00 |
| 06.02.2025 | 13,82 | 14,10 | 13,80 | 14,07 | 1,81% | 51.814,00 |
| 05.02.2025 | 13,97 | 14,00 | 13,70 | 13,82 | -0,93% | 37.466,00 |
| 04.02.2025 | 13,85 | 14,12 | 13,83 | 13,95 | 0,07% | 60.703,00 |
| 03.02.2025 | 13,18 | 14,08 | 13,12 | 13,94 | 3,18% | 286.932,00 |
| 31.01.2025 | 13,76 | 13,90 | 13,48 | 13,51 | -2,03% | 185.992,00 |
| 30.01.2025 | 13,80 | 14,03 | 13,70 | 13,79 | 0,44% | 77.274,00 |
| 29.01.2025 | 13,69 | 13,80 | 13,55 | 13,73 | -0,07% | 49.414,00 |
| 28.01.2025 | 13,64 | 13,81 | 13,64 | 13,74 | 0,81% | 62.385,00 |
| 27.01.2025 | 13,76 | 13,76 | 13,57 | 13,63 | -1,59% | 76.106,00 |
| 24.01.2025 | 13,82 | 13,92 | 13,79 | 13,85 | 0,80% | 48.222,00 |
| 23.01.2025 | 13,53 | 13,84 | 13,47 | 13,74 | 1,18% | 159.478,00 |
| 22.01.2025 | 13,21 | 13,68 | 13,21 | 13,58 | 0,82% | 73.036,00 |
| 21.01.2025 | 13,34 | 13,60 | 13,29 | 13,47 | 1,89% | 54.634,00 |
| 17.01.2025 | 13,23 | 13,39 | 13,16 | 13,22 | 0,38% | 114.490,00 |
| 16.01.2025 | 13,49 | 13,49 | 13,15 | 13,17 | -2,15% | 89.429,00 |
| 15.01.2025 | 13,60 | 13,60 | 13,40 | 13,46 | 0,15% | 112.358,00 |
| 14.01.2025 | 13,47 | 13,59 | 13,43 | 13,44 | 0,75% | 59.503,00 |
| 13.01.2025 | 13,34 | 13,42 | 13,25 | 13,34 | -0,04% | 137.126,00 |
| 10.01.2025 | 13,34 | 13,40 | 13,29 | 13,35 | -1,07% | 77.152,00 |
| 08.01.2025 | 13,55 | 13,59 | 13,45 | 13,49 | -1,46% | 98.679,00 |
| 07.01.2025 | 13,58 | 13,79 | 13,56 | 13,69 | 0,96% | 69.128,00 |
| 06.01.2025 | 13,41 | 13,77 | 13,40 | 13,56 | 2,49% | 72.237,00 |
| 03.01.2025 | 13,51 | 13,51 | 13,22 | 13,23 | -1,64% | 152.078,00 |
| 02.01.2025 | 13,40 | 13,49 | 13,36 | 13,45 | 1,89% | 32.368,00 |
| 31.12.2024 | 13,17 | 13,26 | 13,14 | 13,20 | 0,30% | 95.030,00 |
| 30.12.2024 | 13,56 | 13,61 | 13,13 | 13,16 | -3,38% | 204.796,00 |
| 27.12.2024 | 13,63 | 13,83 | 13,60 | 13,62 | -0,58% | 106.074,00 |
| 26.12.2024 | 13,71 | 13,83 | 13,68 | 13,70 | -0,80% | 58.690,00 |
| 24.12.2024 | 13,79 | 13,89 | 13,59 | 13,81 | 0,88% | 88.601,00 |
| 23.12.2024 | 13,87 | 13,90 | 13,63 | 13,69 | -0,94% | 44.814,00 |
| 20.12.2024 | 13,53 | 13,89 | 13,53 | 13,82 | 2,52% | 124.610,00 |
| 19.12.2024 | 13,73 | 13,73 | 13,45 | 13,48 | -0,59% | 53.926,00 |
| 18.12.2024 | 13,76 | 13,93 | 13,51 | 13,56 | -1,53% | 70.861,00 |
| 17.12.2024 | 13,87 | 13,91 | 13,76 | 13,77 | -0,65% | 41.354,00 |
| 16.12.2024 | 14,05 | 14,08 | 13,84 | 13,86 | -1,63% | 38.297,00 |
| 13.12.2024 | 13,97 | 14,18 | 13,94 | 14,09 | 1,44% | 61.671,00 |
| 12.12.2024 | 14,04 | 14,04 | 13,81 | 13,89 | -0,86% | 29.155,00 |
| 11.12.2024 | 14,01 | 14,05 | 13,88 | 14,01 | 0,07% | 73.173,00 |
| 10.12.2024 | 14,14 | 14,14 | 13,93 | 14,00 | -0,85% | 47.482,00 |
| 09.12.2024 | 13,94 | 14,23 | 13,88 | 14,12 | 2,02% | 250.361,00 |
| 06.12.2024 | 13,88 | 13,94 | 13,75 | 13,84 | -0,43% | 34.156,00 |
| 05.12.2024 | 13,72 | 13,96 | 13,71 | 13,90 | 1,68% | 22.019,00 |
| 04.12.2024 | 13,59 | 13,72 | 13,58 | 13,67 | 0,74% | 48.732,00 |
| 03.12.2024 | 13,52 | 13,64 | 13,44 | 13,57 | 1,04% | 42.045,00 |
| 02.12.2024 | 13,29 | 13,53 | 13,23 | 13,43 | -0,85% | 73.173,00 |
| 29.11.2024 | 13,30 | 13,57 | 13,24 | 13,55 | 3,00% | 47.190,00 |
| 27.11.2024 | 13,00 | 13,21 | 12,99 | 13,15 | 0,92% | 110.279,00 |
| 26.11.2024 | 13,31 | 13,39 | 13,00 | 13,03 | -2,76% | 72.645,00 |
| 25.11.2024 | 13,46 | 13,60 | 13,34 | 13,40 | 0,45% | 134.543,00 |
| 22.11.2024 | 13,36 | 13,46 | 13,28 | 13,34 | -0,67% | 49.121,00 |
| 21.11.2024 | 13,47 | 13,52 | 13,40 | 13,43 | -0,52% | 46.808,00 |
| 20.11.2024 | 13,70 | 13,70 | 13,40 | 13,50 | -0,74% | 67.841,00 |
| 19.11.2024 | 13,45 | 13,76 | 13,45 | 13,60 | -0,29% | 102.296,00 |
| 18.11.2024 | 13,71 | 13,76 | 13,58 | 13,64 | 0,18% | 47.098,00 |
| 15.11.2024 | 13,65 | 13,69 | 13,57 | 13,62 | 0,11% | 19.912,00 |
| 14.11.2024 | 13,72 | 13,73 | 13,52 | 13,60 | -0,37% | 64.513,00 |
| 13.11.2024 | 13,64 | 13,68 | 13,53 | 13,65 | 0,07% | 48.841,00 |
| 12.11.2024 | 13,75 | 13,84 | 13,56 | 13,64 | -1,30% | 128.604,00 |
| 11.11.2024 | 14,08 | 14,08 | 13,69 | 13,82 | -1,85% | 161.834,00 |
| 08.11.2024 | 14,40 | 14,40 | 13,91 | 14,08 | -2,36% | 91.433,00 |
| 07.11.2024 | 14,24 | 14,56 | 14,23 | 14,42 | 2,49% | 44.561,00 |
| 06.11.2024 | 13,71 | 14,13 | 13,51 | 14,07 | 1,08% | 237.042,00 |
| 05.11.2024 | 14,03 | 14,04 | 13,74 | 13,92 | -0,43% | 69.032,00 |
| 04.11.2024 | 13,78 | 14,19 | 13,78 | 13,98 | 0,94% | 65.743,00 |
| 01.11.2024 | 14,03 | 14,09 | 13,83 | 13,85 | -1,14% | 54.293,00 |
| 31.10.2024 | 13,87 | 14,04 | 13,87 | 14,01 | 0,65% | 70.519,00 |
| 30.10.2024 | 14,08 | 14,08 | 13,86 | 13,92 | -0,50% | 63.323,00 |
| 29.10.2024 | 14,18 | 14,23 | 13,97 | 13,99 | -1,27% | 87.860,00 |
| 28.10.2024 | 14,18 | 14,21 | 14,16 | 14,17 | -0,21% | 44.891,00 |
| 25.10.2024 | 14,44 | 14,48 | 14,18 | 14,20 | -0,98% | 158.877,00 |
| 24.10.2024 | 14,52 | 14,52 | 14,32 | 14,34 | -0,83% | 65.913,00 |
| 23.10.2024 | 14,45 | 14,49 | 14,33 | 14,46 | -0,10% | 59.259,00 |
| 22.10.2024 | 14,38 | 14,63 | 14,38 | 14,47 | -1,87% | 55.216,00 |
| 21.10.2024 | 14,80 | 14,80 | 14,60 | 14,75 | -0,61% | 78.113,00 |
| 18.10.2024 | 14,88 | 14,93 | 14,83 | 14,84 | 0,54% | 18.986,00 |
| 17.10.2024 | 14,71 | 14,82 | 14,55 | 14,76 | 0,00% | 87.676,00 |