22,800€
-4,20%
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 |
|---|---|---|---|---|---|---|
| 30.10.2026 | 23,30 | 23,30 | 23,30 | 23,30 | -2,10% | - |
| 29.10.2026 | 24,20 | 24,60 | 22,60 | 23,80 | 3,03% | - |
| 28.10.2026 | 23,20 | 23,50 | 23,00 | 23,10 | -0,86% | - |
| 27.10.2026 | 23,50 | 23,50 | 23,00 | 23,30 | 0,00% | - |
| 26.10.2026 | 23,30 | 23,70 | 22,70 | 23,30 | -1,69% | - |
| 23.10.2026 | 23,70 | 23,70 | 23,70 | 23,70 | -0,84% | - |
| 22.10.2026 | 23,70 | 24,40 | 23,10 | 23,90 | -0,83% | - |
| 21.10.2026 | 25,20 | 25,20 | 23,70 | 24,10 | 1,69% | - |
| 20.10.2026 | 25,20 | 25,20 | 23,70 | 23,70 | 0,85% | - |
| 19.10.2026 | 25,20 | 25,20 | 23,50 | 23,50 | -5,24% | - |
| 16.10.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 2,48% | - |
| 15.10.2026 | 24,50 | 24,50 | 23,50 | 24,20 | -0,41% | - |
| 14.10.2026 | 24,60 | 25,20 | 24,10 | 24,30 | -2,80% | - |
| 13.10.2026 | 24,50 | 25,00 | 24,50 | 25,00 | -0,40% | - |
| 12.10.2026 | 25,80 | 25,80 | 24,50 | 25,10 | 3,29% | - |
| 09.10.2026 | 25,60 | 25,80 | 24,30 | 24,30 | -2,80% | - |
| 08.10.2026 | 25,90 | 25,90 | 24,60 | 25,00 | 2,88% | - |
| 07.10.2026 | 25,50 | 25,70 | 24,30 | 24,30 | -3,57% | - |
| 06.10.2026 | 25,60 | 25,80 | 24,80 | 25,20 | 1,20% | - |
| 05.10.2026 | 24,50 | 26,30 | 24,50 | 24,90 | 0,00% | - |
| 02.10.2026 | 24,80 | 24,90 | 24,80 | 24,90 | -2,73% | - |
| 01.10.2026 | 26,40 | 26,40 | 25,50 | 25,60 | 1,59% | - |
| 30.09.2026 | 25,80 | 26,20 | 24,70 | 25,20 | -1,18% | - |
| 29.09.2026 | 25,80 | 26,30 | 24,70 | 25,50 | -0,78% | - |
| 28.09.2026 | 25,40 | 26,10 | 24,50 | 25,70 | 1,18% | - |
| 25.09.2026 | 26,60 | 26,60 | 25,40 | 25,40 | 1,60% | - |
| 24.09.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 10,13% | - |
| 22.09.2026 | 22,70 | 22,70 | 22,70 | 22,70 | 0,44% | - |
| 21.09.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -2,16% | - |
| 16.09.2026 | 22,80 | 23,10 | 22,80 | 23,10 | -6,10% | - |
| 15.09.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -4,28% | - |
| 14.09.2026 | 23,70 | 25,80 | 23,70 | 25,70 | 9,36% | - |
| 11.09.2026 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | - |
| 10.09.2026 | 23,70 | 23,70 | 23,70 | 23,70 | 1,72% | - |
| 09.09.2026 | 23,60 | 23,60 | 23,30 | 23,30 | -0,43% | - |
| 07.09.2026 | 23,50 | 23,50 | 23,40 | 23,40 | -7,14% | - |
| 04.09.2026 | 24,70 | 25,20 | 24,70 | 25,20 | -4,55% | - |
| 03.09.2026 | 25,70 | 26,40 | 25,70 | 26,40 | 3,12% | - |
| 01.09.2026 | 26,00 | 26,10 | 25,60 | 25,60 | -2,29% | - |
| 28.08.2026 | 26,10 | 26,20 | 26,10 | 26,20 | -0,76% | - |
| 27.08.2026 | 26,00 | 26,40 | 26,00 | 26,40 | 3,94% | - |
| 26.08.2026 | 25,60 | 25,60 | 25,40 | 25,40 | -0,78% | - |
| 25.08.2026 | 25,70 | 25,70 | 25,60 | 25,60 | 4,92% | - |
| 21.08.2026 | 25,50 | 25,50 | 24,40 | 24,40 | 0,00% | - |
| 20.08.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 7,96% | - |
| 19.08.2026 | 24,50 | 24,50 | 22,60 | 22,60 | -15,04% | - |
| 18.08.2026 | 26,50 | 26,60 | 26,50 | 26,60 | 0,76% | - |
| 17.08.2026 | 26,50 | 26,60 | 26,00 | 26,40 | -1,12% | - |
| 14.08.2026 | 26,70 | 26,70 | 26,70 | 26,70 | 0,00% | - |
| 13.08.2026 | 26,70 | 26,80 | 26,70 | 26,70 | 0,38% | - |
| 12.08.2026 | 27,30 | 27,30 | 26,10 | 26,60 | 0,38% | - |
| 11.08.2026 | 26,80 | 27,00 | 26,30 | 26,50 | 1,15% | - |
| 10.08.2026 | 26,80 | 28,10 | 24,80 | 26,20 | 2,34% | - |
| 07.08.2026 | 26,10 | 26,40 | 25,60 | 25,60 | -3,03% | - |
| 06.08.2026 | 26,20 | 26,40 | 26,10 | 26,40 | 3,94% | - |
| 05.08.2026 | 25,70 | 27,40 | 24,70 | 25,40 | 0,79% | - |
| 04.08.2026 | 25,20 | 25,20 | 25,10 | 25,20 | 2,02% | - |
| 31.07.2026 | 24,80 | 25,00 | 24,70 | 24,70 | -1,20% | - |
| 30.07.2026 | 25,10 | 25,10 | 25,00 | 25,00 | 0,40% | - |
| 29.07.2026 | 25,20 | 25,40 | 24,80 | 24,90 | 0,00% | - |
| 28.07.2026 | 24,70 | 25,30 | 24,00 | 24,90 | 5,96% | - |
| 27.07.2026 | 23,70 | 23,70 | 23,50 | 23,50 | -4,08% | - |
| 24.07.2026 | 24,80 | 25,50 | 24,30 | 24,50 | -2,78% | - |
| 23.07.2026 | 24,10 | 25,30 | 23,80 | 25,20 | -0,40% | - |
| 22.07.2026 | 25,40 | 25,60 | 24,80 | 25,30 | 0,40% | - |
| 21.07.2026 | 25,90 | 26,40 | 25,20 | 25,20 | -0,79% | - |
| 20.07.2026 | 25,80 | 26,40 | 25,10 | 25,40 | -3,79% | - |
| 17.07.2026 | 25,90 | 26,40 | 25,90 | 26,40 | 3,94% | - |
| 16.07.2026 | 26,20 | 26,40 | 25,10 | 25,40 | -3,79% | - |
| 15.07.2026 | 26,80 | 26,80 | 26,40 | 26,40 | 4,76% | - |
| 14.07.2026 | 26,60 | 26,70 | 25,20 | 25,20 | 0,40% | - |
| 13.07.2026 | 26,90 | 27,50 | 25,00 | 25,10 | -4,92% | - |
| 10.07.2026 | 25,90 | 26,40 | 25,90 | 26,40 | 2,72% | - |
| 09.07.2026 | 26,40 | 26,60 | 25,20 | 25,70 | 1,98% | - |
| 08.07.2026 | 26,40 | 26,40 | 25,20 | 25,20 | -0,40% | - |
| 07.07.2026 | 26,40 | 26,40 | 25,20 | 25,30 | -0,78% | - |
| 06.07.2026 | 25,40 | 25,60 | 25,40 | 25,50 | -0,78% | - |
| 02.07.2026 | 26,20 | 26,40 | 25,40 | 25,70 | 1,18% | - |
| 01.07.2026 | 26,40 | 26,60 | 25,40 | 25,40 | -4,87% | - |
| 30.06.2026 | 26,80 | 26,80 | 26,70 | 26,70 | 0,00% | - |
| 29.06.2026 | 26,90 | 27,00 | 26,70 | 26,70 | 1,14% | - |
| 26.06.2026 | 26,50 | 26,50 | 26,40 | 26,40 | -1,49% | - |
| 25.06.2026 | 26,90 | 26,90 | 26,80 | 26,80 | 0,75% | - |
| 24.06.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 23.06.2026 | 26,50 | 26,80 | 26,50 | 26,80 | 1,13% | - |
| 22.06.2026 | 26,20 | 26,50 | 26,20 | 26,50 | 0,38% | - |
| 18.06.2026 | 26,50 | 26,50 | 26,40 | 26,40 | 0,76% | - |
| 17.06.2026 | 26,00 | 26,20 | 26,00 | 26,20 | -0,38% | - |
| 16.06.2026 | 26,00 | 26,30 | 26,00 | 26,30 | 0,38% | - |
| 12.06.2026 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | - |
| 11.06.2026 | 26,90 | 26,90 | 26,60 | 26,60 | 0,76% | - |
| 10.06.2026 | 26,80 | 26,80 | 26,40 | 26,40 | -1,49% | - |
| 09.06.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 08.06.2026 | 29,90 | 29,90 | 26,40 | 26,40 | 0,76% | - |
| 05.06.2026 | 26,50 | 26,50 | 26,20 | 26,20 | 0,00% | - |
| 04.06.2026 | 25,90 | 26,20 | 25,90 | 26,20 | 0,00% | - |
| 03.06.2026 | 26,10 | 26,20 | 26,10 | 26,20 | 0,77% | - |
| 02.06.2026 | 26,00 | 26,20 | 26,00 | 26,00 | -0,38% | - |
| 01.06.2026 | 26,30 | 26,30 | 26,00 | 26,10 | 8,75% | - |
| 29.05.2026 | 24,80 | 24,80 | 24,00 | 24,00 | 0,00% | - |