15,020$
1,62%
Echtzeit-Aktienkurs Mexico Fund
Bid:
Ask:
Aktienkurse zur Mexico Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 21,65 | 21,65 | 21,12 | 21,47 | -1,20% | 20.841,00 |
| 07.07.2026 | 22,01 | 22,01 | 21,66 | 21,73 | -1,09% | 19.229,00 |
| 06.07.2026 | 21,89 | 22,23 | 21,89 | 21,97 | 1,01% | 7.821,00 |
| 02.07.2026 | 21,88 | 22,33 | 21,65 | 21,75 | 0,32% | 39.562,00 |
| 01.07.2026 | 21,81 | 21,94 | 21,67 | 21,68 | -0,87% | 19.627,00 |
| 30.06.2026 | 22,04 | 22,18 | 21,66 | 21,87 | 0,00% | 105.771,00 |
| 29.06.2026 | 21,74 | 21,94 | 21,50 | 21,87 | 1,30% | 42.958,00 |
| 26.06.2026 | 21,65 | 21,73 | 21,59 | 21,59 | -0,55% | 35.774,00 |
| 25.06.2026 | 21,38 | 21,73 | 21,31 | 21,71 | 1,88% | 13.005,00 |
| 24.06.2026 | 21,51 | 21,69 | 21,24 | 21,31 | -1,57% | 34.642,00 |
| 23.06.2026 | 21,49 | 21,71 | 21,12 | 21,65 | -0,73% | 77.651,00 |
| 22.06.2026 | 22,22 | 22,22 | 21,81 | 21,81 | -1,98% | 14.114,00 |
| 18.06.2026 | 22,34 | 22,34 | 21,89 | 22,25 | -0,04% | 16.616,00 |
| 17.06.2026 | 22,45 | 22,56 | 22,10 | 22,26 | -0,13% | 29.132,00 |
| 16.06.2026 | 22,29 | 22,37 | 22,08 | 22,29 | -0,04% | 12.663,00 |
| 15.06.2026 | 22,94 | 22,94 | 22,18 | 22,30 | 0,00% | 36.620,00 |
| 12.06.2026 | 22,00 | 22,33 | 21,55 | 22,30 | 2,34% | 51.630,00 |
| 11.06.2026 | 21,12 | 21,80 | 20,84 | 21,79 | 3,56% | 48.653,00 |
| 10.06.2026 | 20,96 | 21,44 | 20,91 | 21,04 | -0,38% | 82.240,00 |
| 09.06.2026 | 21,44 | 21,44 | 20,73 | 21,12 | -0,94% | 36.544,00 |
| 08.06.2026 | 21,50 | 21,55 | 21,26 | 21,32 | -0,37% | 10.620,00 |
| 05.06.2026 | 21,62 | 21,81 | 21,34 | 21,40 | -1,83% | 57.826,00 |
| 04.06.2026 | 22,19 | 22,19 | 21,60 | 21,80 | -1,56% | 46.685,00 |
| 03.06.2026 | 22,16 | 22,24 | 22,03 | 22,15 | -0,38% | 65.448,00 |
| 02.06.2026 | 22,10 | 22,48 | 21,87 | 22,23 | 1,05% | 49.698,00 |
| 01.06.2026 | 22,18 | 22,18 | 21,81 | 22,00 | -1,17% | 22.506,00 |
| 29.05.2026 | 22,31 | 22,31 | 22,04 | 22,26 | -0,40% | 34.622,00 |
| 28.05.2026 | 22,27 | 22,44 | 22,00 | 22,35 | 0,18% | 22.436,00 |
| 27.05.2026 | 22,12 | 22,38 | 21,90 | 22,31 | 1,04% | 97.949,00 |
| 26.05.2026 | 22,00 | 22,21 | 21,64 | 22,08 | 1,75% | 64.631,00 |
| 22.05.2026 | 21,74 | 21,80 | 21,43 | 21,70 | 0,23% | 47.301,00 |
| 21.05.2026 | 21,61 | 21,92 | 21,55 | 21,65 | -0,55% | 30.449,00 |
| 20.05.2026 | 21,78 | 21,80 | 21,47 | 21,77 | 0,74% | 32.056,00 |
| 19.05.2026 | 21,48 | 21,64 | 21,16 | 21,61 | -0,14% | 92.695,00 |
| 18.05.2026 | 21,74 | 21,75 | 21,41 | 21,64 | 0,05% | 94.503,00 |
| 15.05.2026 | 21,88 | 21,88 | 21,44 | 21,63 | -1,73% | 60.996,00 |
| 14.05.2026 | 22,19 | 22,34 | 21,95 | 22,01 | -0,61% | 110.383,00 |
| 13.05.2026 | 22,10 | 22,22 | 21,71 | 22,15 | 0,98% | 25.819,00 |
| 12.05.2026 | 21,86 | 22,15 | 21,82 | 21,93 | -0,32% | 58.319,00 |
| 11.05.2026 | 21,91 | 22,30 | 21,91 | 22,00 | 0,32% | 60.039,00 |
| 08.05.2026 | 21,98 | 22,09 | 21,86 | 21,93 | 0,55% | 29.737,00 |
| 07.05.2026 | 21,79 | 22,25 | 21,75 | 21,81 | 0,05% | 62.133,00 |
| 06.05.2026 | 21,63 | 21,84 | 21,51 | 21,80 | 2,06% | 35.261,00 |
| 05.05.2026 | 21,06 | 21,43 | 21,01 | 21,36 | 2,01% | 79.141,00 |
| 04.05.2026 | 21,14 | 21,47 | 20,85 | 20,94 | -1,64% | 53.317,00 |
| 01.05.2026 | 21,15 | 21,65 | 21,02 | 21,29 | 0,71% | 75.777,00 |
| 30.04.2026 | 21,14 | 21,16 | 20,79 | 21,14 | 1,39% | 50.447,00 |
| 29.04.2026 | 20,96 | 21,47 | 20,77 | 20,85 | -0,57% | 93.030,00 |
| 28.04.2026 | 21,58 | 21,58 | 20,80 | 20,97 | -1,50% | 101.401,00 |
| 27.04.2026 | 21,75 | 21,80 | 21,22 | 21,29 | -1,53% | 49.512,00 |
| 24.04.2026 | 21,41 | 21,90 | 21,41 | 21,62 | 1,41% | 99.649,00 |
| 23.04.2026 | 21,33 | 21,73 | 21,30 | 21,32 | -1,57% | 89.971,00 |
| 22.04.2026 | 21,69 | 22,11 | 21,51 | 21,66 | -0,23% | 208.802,00 |
| 21.04.2026 | 22,15 | 22,25 | 21,58 | 21,71 | -1,99% | 48.326,00 |
| 20.04.2026 | 22,01 | 22,27 | 21,89 | 22,15 | 0,41% | 56.260,00 |
| 17.04.2026 | 22,07 | 22,25 | 21,98 | 22,06 | 0,59% | 44.778,00 |
| 16.04.2026 | 21,85 | 22,06 | 21,76 | 21,93 | -0,81% | 50.263,00 |
| 15.04.2026 | 22,07 | 22,15 | 21,77 | 22,11 | 0,82% | 33.637,00 |
| 14.04.2026 | 22,04 | 22,37 | 21,85 | 21,93 | -0,45% | 20.139,00 |
| 13.04.2026 | 22,01 | 22,40 | 21,95 | 22,03 | -1,12% | 76.510,00 |
| 10.04.2026 | 22,31 | 22,40 | 22,22 | 22,28 | 0,41% | 22.835,00 |
| 09.04.2026 | 22,35 | 22,38 | 22,08 | 22,19 | -0,22% | 24.244,00 |
| 08.04.2026 | 22,34 | 22,40 | 22,04 | 22,24 | 4,22% | 33.285,00 |
| 07.04.2026 | 21,18 | 21,55 | 21,14 | 21,34 | 0,09% | 34.402,00 |
| 06.04.2026 | 21,30 | 21,97 | 21,16 | 21,32 | -0,23% | 89.819,00 |
| 02.04.2026 | 21,15 | 21,64 | 20,90 | 21,37 | 0,52% | 42.629,00 |
| 01.04.2026 | 21,05 | 21,48 | 21,00 | 21,26 | 1,58% | 33.375,00 |
| 31.03.2026 | 20,40 | 21,00 | 20,34 | 20,93 | 2,95% | 32.860,00 |
| 30.03.2026 | 20,63 | 20,99 | 20,29 | 20,33 | 0,99% | 22.576,00 |
| 27.03.2026 | 20,36 | 21,42 | 20,13 | 20,13 | -1,56% | 51.938,00 |
| 26.03.2026 | 20,85 | 21,24 | 20,45 | 20,45 | -2,53% | 70.804,00 |
| 25.03.2026 | 20,43 | 21,04 | 20,21 | 20,98 | 3,86% | 18.671,00 |
| 24.03.2026 | 19,72 | 20,23 | 19,68 | 20,20 | 1,46% | 15.166,00 |
| 23.03.2026 | 20,18 | 20,34 | 19,70 | 19,91 | 1,53% | 30.816,00 |
| 20.03.2026 | 20,05 | 20,08 | 19,54 | 19,61 | -2,49% | 40.695,00 |
| 19.03.2026 | 20,05 | 20,20 | 19,70 | 20,11 | -0,84% | 47.158,00 |
| 18.03.2026 | 20,30 | 20,96 | 20,08 | 20,28 | -0,98% | 38.304,00 |
| 17.03.2026 | 20,56 | 20,89 | 20,38 | 20,48 | -0,24% | 35.288,00 |
| 16.03.2026 | 20,75 | 21,00 | 20,25 | 20,53 | 2,14% | 61.061,00 |
| 13.03.2026 | 20,64 | 20,75 | 20,05 | 20,10 | -1,23% | 60.843,00 |
| 12.03.2026 | 20,82 | 21,55 | 20,26 | 20,35 | -2,21% | 51.634,00 |
| 11.03.2026 | 20,96 | 21,08 | 20,70 | 20,81 | -1,09% | 59.916,00 |
| 10.03.2026 | 20,84 | 21,92 | 20,84 | 21,04 | 1,01% | 41,00 |
| 09.03.2026 | 20,21 | 20,90 | 20,21 | 20,83 | -0,14% | 41,00 |
| 06.03.2026 | 21,01 | 21,39 | 20,62 | 20,86 | -2,20% | 41,00 |
| 05.03.2026 | 21,90 | 21,90 | 21,19 | 21,33 | -2,60% | 41,00 |
| 04.03.2026 | 21,26 | 21,99 | 21,23 | 21,90 | 3,50% | 41,00 |
| 03.03.2026 | 21,79 | 22,43 | 20,69 | 21,16 | -5,32% | 41,00 |
| 02.03.2026 | 22,43 | 22,70 | 22,20 | 22,35 | -2,02% | 41,00 |
| 27.02.2026 | 22,62 | 23,00 | 22,31 | 22,81 | 0,04% | 41,00 |
| 26.02.2026 | 22,66 | 22,83 | 22,32 | 22,80 | 0,75% | 41,00 |
| 25.02.2026 | 22,66 | 22,85 | 22,19 | 22,63 | 0,35% | 41,00 |
| 24.02.2026 | 22,25 | 22,88 | 22,05 | 22,55 | 1,21% | 41,00 |
| 23.02.2026 | 22,48 | 22,72 | 22,16 | 22,28 | -2,02% | 41,00 |
| 20.02.2026 | 22,50 | 22,82 | 22,30 | 22,74 | 1,61% | 51.779,00 |
| 19.02.2026 | 22,50 | 22,50 | 22,34 | 22,38 | -0,09% | 67.942,00 |
| 18.02.2026 | 22,46 | 22,99 | 22,32 | 22,40 | -0,67% | 132.814,00 |
| 17.02.2026 | 22,99 | 22,99 | 22,15 | 22,55 | -0,81% | 85.007,00 |
| 13.02.2026 | 22,69 | 22,91 | 22,34 | 22,73 | 0,86% | 200.181,00 |
| 12.02.2026 | 22,70 | 22,85 | 22,40 | 22,54 | -0,70% | 119.421,00 |