21,200€
-1,85%
Echtzeit-Aktienkurs Grupo Simec S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Simec S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 01.10.2025 | 23,00 | 23,00 | 21,60 | 21,60 | 0,00% | - |
| 30.09.2025 | 23,00 | 23,00 | 21,60 | 21,60 | -6,09% | - |
| 29.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 26.09.2025 | 23,00 | 23,00 | 22,20 | 22,20 | 0,00% | - |
| 25.09.2025 | 22,80 | 22,80 | 22,20 | 22,20 | -3,48% | - |
| 24.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 4,55% | - |
| 23.09.2025 | 23,00 | 23,00 | 22,00 | 22,00 | -7,56% | - |
| 22.09.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 8,18% | - |
| 19.09.2025 | 22,40 | 22,40 | 22,00 | 22,00 | 0,00% | - |
| 18.09.2025 | 23,00 | 23,00 | 22,00 | 22,00 | -3,51% | - |
| 17.09.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | - |
| 16.09.2025 | 23,00 | 23,00 | 21,80 | 21,80 | -0,91% | - |
| 15.09.2025 | 23,00 | 23,00 | 22,00 | 22,00 | 3,77% | - |
| 12.09.2025 | 23,00 | 23,00 | 21,20 | 21,20 | 3,92% | - |
| 11.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 10.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 09.09.2025 | 22,00 | 22,00 | 20,40 | 20,40 | -12,07% | - |
| 08.09.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 0,87% | - |
| 05.09.2025 | 23,00 | 23,00 | 23,00 | 23,00 | 6,48% | - |
| 04.09.2025 | 23,00 | 23,00 | 21,60 | 21,60 | 0,00% | - |
| 03.09.2025 | 23,20 | 23,20 | 21,60 | 21,60 | 0,00% | - |
| 02.09.2025 | 23,00 | 23,00 | 21,60 | 21,60 | -9,24% | - |
| 01.09.2025 | 23,00 | 23,80 | 23,00 | 23,80 | 11,21% | - |
| 29.08.2025 | 23,00 | 23,00 | 21,40 | 21,40 | 0,00% | - |
| 28.08.2025 | 23,20 | 23,20 | 21,40 | 21,40 | -1,83% | - |
| 27.08.2025 | 23,20 | 23,20 | 21,80 | 21,80 | 1,87% | - |
| 26.08.2025 | 23,20 | 23,20 | 21,40 | 21,40 | -7,76% | - |
| 25.08.2025 | 23,00 | 23,20 | 23,00 | 23,20 | 8,41% | - |
| 22.08.2025 | 23,20 | 23,20 | 21,40 | 21,40 | 0,94% | - |
| 21.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 20.08.2025 | 23,20 | 23,20 | 21,60 | 21,60 | 0,00% | - |
| 19.08.2025 | 23,00 | 23,00 | 21,60 | 21,60 | 0,93% | - |
| 18.08.2025 | 23,40 | 23,40 | 21,40 | 21,40 | -9,32% | - |
| 15.08.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 10,28% | - |
| 14.08.2025 | 23,40 | 23,40 | 21,40 | 21,40 | -17,05% | - |
| 13.08.2025 | 23,40 | 25,80 | 23,40 | 25,80 | 20,56% | 300,00 |
| 12.08.2025 | 23,60 | 23,60 | 21,40 | 21,40 | 0,00% | - |
| 11.08.2025 | 23,40 | 23,40 | 21,40 | 21,40 | -0,93% | - |
| 08.08.2025 | 23,40 | 23,40 | 21,60 | 21,60 | 0,93% | - |
| 07.08.2025 | 23,20 | 23,20 | 21,40 | 21,40 | -2,73% | - |
| 06.08.2025 | 23,40 | 23,40 | 22,00 | 22,00 | -7,56% | - |
| 05.08.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 9,17% | - |
| 04.08.2025 | 23,40 | 23,40 | 21,80 | 21,80 | -12,10% | - |
| 01.08.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 31.07.2025 | 24,60 | 24,60 | 24,00 | 24,00 | 0,00% | - |
| 30.07.2025 | 24,40 | 24,40 | 24,00 | 24,00 | 1,69% | - |
| 29.07.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,00% | - |
| 28.07.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 25.07.2025 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | - |
| 24.07.2025 | 23,20 | 23,60 | 23,20 | 23,60 | -0,84% | - |
| 23.07.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 2,59% | - |
| 22.07.2025 | 23,40 | 23,60 | 23,20 | 23,20 | -0,85% | - |
| 21.07.2025 | 23,40 | 23,80 | 23,40 | 23,40 | -1,68% | - |
| 18.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 17.07.2025 | 23,40 | 23,80 | 23,40 | 23,80 | 1,71% | - |
| 16.07.2025 | 24,40 | 24,40 | 23,40 | 23,40 | -0,85% | - |
| 15.07.2025 | 23,80 | 23,80 | 23,60 | 23,60 | 0,85% | - |
| 14.07.2025 | 23,80 | 23,80 | 23,40 | 23,40 | 0,00% | - |
| 11.07.2025 | 24,00 | 24,00 | 23,40 | 23,40 | 5,41% | - |
| 10.07.2025 | 23,60 | 23,60 | 22,20 | 22,20 | -5,93% | - |
| 09.07.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 6,31% | - |
| 08.07.2025 | 24,00 | 24,00 | 22,20 | 22,20 | 3,74% | - |
| 07.07.2025 | 23,60 | 23,60 | 21,40 | 21,40 | -10,08% | - |
| 04.07.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,00% | - |
| 03.07.2025 | 23,60 | 23,80 | 23,60 | 23,80 | 0,85% | - |
| 02.07.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -1,67% | - |
| 01.07.2025 | 22,60 | 24,00 | 22,60 | 24,00 | 8,11% | - |
| 30.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 8,82% | - |
| 27.06.2025 | 22,00 | 22,00 | 20,40 | 20,40 | 0,00% | - |
| 26.06.2025 | 22,40 | 22,40 | 20,40 | 20,40 | -8,11% | - |
| 25.06.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 7,77% | - |
| 24.06.2025 | 22,20 | 22,20 | 20,60 | 20,60 | -8,04% | - |
| 23.06.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 20.06.2025 | 23,80 | 23,80 | 22,40 | 22,40 | -4,27% | - |
| 19.06.2025 | 24,00 | 24,00 | 23,40 | 23,40 | -0,85% | - |
| 18.06.2025 | 23,60 | 23,60 | 23,60 | 23,60 | 3,51% | - |
| 17.06.2025 | 23,40 | 23,40 | 22,80 | 22,80 | 0,88% | - |
| 16.06.2025 | 23,00 | 23,00 | 22,60 | 22,60 | 0,00% | - |
| 13.06.2025 | 23,20 | 23,20 | 22,60 | 22,60 | 0,00% | - |
| 12.06.2025 | 23,20 | 23,20 | 22,60 | 22,60 | -3,42% | - |
| 11.06.2025 | 23,40 | 23,40 | 23,40 | 23,40 | 2,63% | - |
| 10.06.2025 | 23,40 | 23,40 | 22,80 | 22,80 | 0,00% | - |
| 09.06.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -0,87% | - |
| 06.06.2025 | 23,60 | 24,60 | 23,00 | 23,00 | -4,96% | 200,00 |
| 05.06.2025 | 23,60 | 24,20 | 23,60 | 24,20 | 6,14% | - |
| 04.06.2025 | 23,80 | 23,80 | 22,80 | 22,80 | -0,87% | - |
| 03.06.2025 | 23,60 | 23,60 | 23,00 | 23,00 | 0,88% | - |
| 02.06.2025 | 23,60 | 23,60 | 22,80 | 22,80 | -0,87% | - |
| 30.05.2025 | 24,20 | 24,20 | 23,00 | 23,00 | 0,00% | - |
| 29.05.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -0,86% | - |
| 28.05.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,87% | - |
| 27.05.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 26.05.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 23.05.2025 | 23,40 | 23,40 | 23,00 | 23,00 | -0,86% | - |
| 22.05.2025 | 23,40 | 23,40 | 23,20 | 23,20 | 0,87% | - |
| 21.05.2025 | 23,80 | 23,80 | 23,00 | 23,00 | -0,86% | - |
| 20.05.2025 | 23,60 | 23,60 | 23,20 | 23,20 | 0,00% | - |
| 19.05.2025 | 23,80 | 23,80 | 23,20 | 23,20 | -0,85% | - |
| 16.05.2025 | 23,60 | 23,60 | 23,40 | 23,40 | 0,00% | - |