15,020$
1,62%
Echtzeit-Aktienkurs Mexico Fund
Bid:
Ask:
Aktienkurse zur Mexico Fund Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 22,66 | 22,70 | 22,25 | 22,70 | 0,22% | 140.303,00 |
| 10.02.2026 | 22,67 | 22,69 | 22,50 | 22,65 | -0,04% | 70.674,00 |
| 09.02.2026 | 22,48 | 22,87 | 22,06 | 22,66 | 0,80% | 35.336,00 |
| 06.02.2026 | 22,09 | 22,55 | 22,05 | 22,48 | 2,88% | 27.699,00 |
| 05.02.2026 | 21,87 | 22,14 | 21,66 | 21,85 | -0,55% | 56.223,00 |
| 04.02.2026 | 22,33 | 22,45 | 21,75 | 21,97 | -1,04% | 49.575,00 |
| 03.02.2026 | 21,58 | 22,50 | 21,58 | 22,20 | 3,11% | 85.769,00 |
| 02.02.2026 | 21,49 | 21,79 | 21,34 | 21,53 | 0,47% | 55.859,00 |
| 30.01.2026 | 21,85 | 22,40 | 21,06 | 21,43 | -3,69% | 130.143,00 |
| 29.01.2026 | 22,22 | 22,50 | 21,82 | 22,25 | 1,27% | 94.038,00 |
| 28.01.2026 | 21,86 | 22,06 | 21,81 | 21,97 | 1,10% | 71.173,00 |
| 27.01.2026 | 21,52 | 21,74 | 21,51 | 21,73 | 1,45% | 19.574,00 |
| 26.01.2026 | 21,33 | 21,80 | 21,33 | 21,42 | 0,42% | 25.264,00 |
| 23.01.2026 | 21,48 | 21,48 | 21,05 | 21,33 | 0,09% | 53.949,00 |
| 22.01.2026 | 21,10 | 21,48 | 21,10 | 21,31 | 0,33% | 29.852,00 |
| 21.01.2026 | 21,20 | 21,57 | 21,20 | 21,24 | -0,93% | 56.225,00 |
| 20.01.2026 | 21,21 | 21,78 | 21,20 | 21,44 | 1,18% | 92.443,00 |
| 16.01.2026 | 21,14 | 21,20 | 20,96 | 21,19 | 1,10% | 34.824,00 |
| 15.01.2026 | 21,13 | 21,21 | 20,80 | 20,96 | -0,14% | 54.957,00 |
| 14.01.2026 | 20,75 | 21,18 | 20,64 | 20,99 | 1,70% | 51.061,00 |
| 13.01.2026 | 20,55 | 20,79 | 20,50 | 20,64 | 0,49% | 62.768,00 |
| 12.01.2026 | 20,45 | 20,68 | 20,41 | 20,54 | 0,44% | 54.377,00 |
| 09.01.2026 | 20,43 | 20,67 | 20,23 | 20,45 | 0,49% | 48.978,00 |
| 08.01.2026 | 20,29 | 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 |