Deutsche Märkte schließen in 5 Stunden 29 Minuten
DAX
18.467,14 -6,15 (-0,03%) Euro Stoxx 50
4.964,77 +1,57 (+0,03%) Dow Jones 30
38.441,54 -411,32 (-1,06%) Gold
2.354,00 -10,10 (-0,43%) EUR/USD
1,0817 +0,0009 (+0,09%) Bitcoin EUR
62.628,86 -111,00 (-0,18%)
USD/MXN (USDMXN=X)
CCY - CCY Verzögerter Preis. Währung in MXN
Zur Watchlist hinzufügen
Ab 11:01AM BST. Markt geöffnet.
Zeitraum:
30. Mai 2023 - 30. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in MXNDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 30. Mai 2024 | 16,9677 | 17,1370 | 16,9650 | 17,0580 | 17,0580 | - |
| 29. Mai 2024 | 16,7814 | 16,9844 | 16,7363 | 16,7814 | 16,7814 | - |
| 28. Mai 2024 | 16,6624 | 16,7386 | 16,6224 | 16,6624 | 16,6624 | - |
| 27. Mai 2024 | 16,6738 | 16,6978 | 16,6315 | 16,6738 | 16,6738 | - |
| 24. Mai 2024 | 16,7304 | 16,7504 | 16,6664 | 16,7304 | 16,7304 | - |
| 23. Mai 2024 | 16,6616 | 16,7314 | 16,6139 | 16,6616 | 16,6616 | - |
| 22. Mai 2024 | 16,6066 | 16,6824 | 16,5787 | 16,6066 | 16,6066 | - |
| 21. Mai 2024 | 16,5526 | 16,6004 | 16,5151 | 16,5526 | 16,5526 | - |
| 20. Mai 2024 | 16,5863 | 16,6367 | 16,5505 | 16,5863 | 16,5863 | - |
| 17. Mai 2024 | 16,6782 | 16,7150 | 16,5992 | 16,6782 | 16,6782 | - |
| 16. Mai 2024 | 16,6811 | 16,7366 | 16,6619 | 16,6811 | 16,6811 | - |
| 15. Mai 2024 | 16,8442 | 16,8960 | 16,6723 | 16,8442 | 16,8442 | - |
| 14. Mai 2024 | 16,7832 | 16,8750 | 16,7579 | 16,7832 | 16,7832 | - |
| 13. Mai 2024 | 16,7672 | 16,8144 | 16,7224 | 16,7672 | 16,7672 | - |
| 10. Mai 2024 | 16,7795 | 16,8121 | 16,7113 | 16,7795 | 16,7795 | - |
| 09. Mai 2024 | 16,9160 | 16,9613 | 16,8488 | 16,9160 | 16,9160 | - |
| 08. Mai 2024 | 16,9041 | 16,9753 | 16,8680 | 16,9041 | 16,9041 | - |
| 07. Mai 2024 | 16,8833 | 16,9214 | 16,8282 | 16,8833 | 16,8833 | - |
| 06. Mai 2024 | 16,9803 | 16,9815 | 16,8810 | 16,9803 | 16,9803 | - |
| 03. Mai 2024 | 16,9617 | 17,0258 | 16,8231 | 16,9617 | 16,9617 | - |
| 02. Mai 2024 | 16,9286 | 16,9833 | 16,8938 | 16,9286 | 16,9286 | - |
| 01. Mai 2024 | 17,1499 | 17,1593 | 17,0020 | 17,1499 | 17,1499 | - |
| 30. Apr. 2024 | 17,0116 | 17,0793 | 16,9482 | 17,0116 | 17,0116 | - |
| 29. Apr. 2024 | 17,1640 | 17,2458 | 17,0051 | 17,1640 | 17,1640 | - |
| 26. Apr. 2024 | 17,2018 | 17,2775 | 17,1045 | 17,2018 | 17,2018 | - |
| 25. Apr. 2024 | 17,0701 | 17,3419 | 17,0198 | 17,0701 | 17,0701 | - |
| 24. Apr. 2024 | 16,9492 | 17,1141 | 16,9021 | 16,9492 | 16,9492 | - |
| 23. Apr. 2024 | 17,1370 | 17,1453 | 16,9566 | 17,1370 | 17,1370 | - |
| 22. Apr. 2024 | 17,0921 | 17,2340 | 16,9992 | 17,0920 | 17,0920 | - |
| 19. Apr. 2024 | 17,0750 | 17,8177 | 17,0594 | 17,0750 | 17,0750 | - |
| 18. Apr. 2024 | 16,9563 | 17,1608 | 16,9073 | 16,9563 | 16,9563 | - |
| 17. Apr. 2024 | 17,0333 | 17,0783 | 16,8650 | 17,0333 | 17,0333 | - |
| 16. Apr. 2024 | 16,6944 | 17,0812 | 16,6945 | 16,6944 | 16,6944 | - |
| 15. Apr. 2024 | 16,6111 | 16,7206 | 16,5273 | 16,6111 | 16,6111 | - |
| 12. Apr. 2024 | 16,4261 | 16,7401 | 16,4121 | 16,4261 | 16,4261 | - |
| 11. Apr. 2024 | 16,4525 | 16,4869 | 16,3753 | 16,4525 | 16,4525 | - |
| 10. Apr. 2024 | 16,3833 | 16,5180 | 16,2980 | 16,3833 | 16,3833 | - |
| 09. Apr. 2024 | 16,3143 | 16,3664 | 16,2477 | 16,3143 | 16,3143 | - |
| 08. Apr. 2024 | 16,4520 | 16,4914 | 16,3099 | 16,4520 | 16,4520 | - |
| 05. Apr. 2024 | 16,5732 | 16,6007 | 16,4304 | 16,5732 | 16,5732 | - |
| 04. Apr. 2024 | 16,5270 | 16,5598 | 16,4955 | 16,5270 | 16,5270 | - |
| 03. Apr. 2024 | 16,5499 | 16,6131 | 16,5319 | 16,5499 | 16,5499 | - |
| 02. Apr. 2024 | 16,6088 | 16,6502 | 16,5577 | 16,6088 | 16,6088 | - |
| 01. Apr. 2024 | 16,5555 | 16,6681 | 16,5215 | 16,5555 | 16,5555 | - |
| 29. März 2024 | 16,6028 | 16,6103 | 16,5327 | 16,6028 | 16,6028 | - |
| 28. März 2024 | 16,5507 | 16,6254 | 16,5292 | 16,5507 | 16,5507 | - |
| 27. März 2024 | 16,6316 | 16,6731 | 16,5103 | 16,6316 | 16,6316 | - |
| 26. März 2024 | 16,6707 | 16,7126 | 16,6516 | 16,6707 | 16,6707 | - |
| 25. März 2024 | 16,7583 | 16,7665 | 16,6827 | 16,7583 | 16,7583 | - |
| 22. März 2024 | 16,7268 | 16,8233 | 16,6838 | 16,7268 | 16,7268 | - |
| 21. März 2024 | 16,6677 | 16,7698 | 16,6548 | 16,6677 | 16,6677 | - |
| 20. März 2024 | 16,7999 | 16,8467 | 16,7617 | 16,7999 | 16,7999 | - |
| 19. März 2024 | 16,8309 | 16,9438 | 16,8038 | 16,8309 | 16,8309 | - |
| 18. März 2024 | 16,7204 | 16,7928 | 16,6690 | 16,7204 | 16,7204 | - |
| 15. März 2024 | 16,7019 | 16,7352 | 16,6541 | 16,7019 | 16,7019 | - |
| 14. März 2024 | 16,6693 | 16,7248 | 16,6369 | 16,6693 | 16,6693 | - |
| 13. März 2024 | 16,7843 | 16,7978 | 16,7286 | 16,7843 | 16,7843 | - |
| 12. März 2024 | 16,7990 | 16,8466 | 16,7679 | 16,7990 | 16,7990 | - |
| 11. März 2024 | 16,8036 | 16,8228 | 16,7680 | 16,8036 | 16,8036 | - |
| 08. März 2024 | 16,8647 | 16,8856 | 16,7555 | 16,8647 | 16,8647 | - |
| 07. März 2024 | 16,8678 | 16,9191 | 16,8355 | 16,8678 | 16,8678 | - |
| 06. März 2024 | 16,9321 | 16,9500 | 16,8371 | 16,9321 | 16,9321 | - |
| 05. März 2024 | 16,9551 | 16,9786 | 16,8927 | 16,9551 | 16,9551 | - |
| 04. März 2024 | 17,0094 | 17,0199 | 16,9516 | 17,0094 | 17,0094 | - |
| 01. März 2024 | 17,0501 | 17,0566 | 16,9867 | 17,0501 | 17,0501 | - |
| 29. Feb. 2024 | 17,0873 | 17,0995 | 17,0413 | 17,0873 | 17,0873 | - |
| 28. Feb. 2024 | 17,0670 | 17,1094 | 17,0519 | 17,0670 | 17,0670 | - |
| 27. Feb. 2024 | 17,0817 | 17,1030 | 17,0313 | 17,0817 | 17,0817 | - |
| 26. Feb. 2024 | 17,1099 | 17,1408 | 17,0677 | 17,1139 | 17,1139 | - |
| 23. Feb. 2024 | 17,1073 | 17,1503 | 17,0578 | 17,1073 | 17,1073 | - |
| 22. Feb. 2024 | 17,0331 | 17,1519 | 16,9979 | 17,0331 | 17,0331 | - |
| 21. Feb. 2024 | 17,0598 | 17,0737 | 17,0264 | 17,0598 | 17,0598 | - |
| 20. Feb. 2024 | 17,0342 | 17,0629 | 16,9804 | 17,0342 | 17,0342 | - |
| 19. Feb. 2024 | 17,0453 | 17,0617 | 17,0190 | 17,0429 | 17,0429 | - |
| 16. Feb. 2024 | 17,0402 | 17,0948 | 17,0153 | 17,0402 | 17,0402 | - |
| 15. Feb. 2024 | 17,0752 | 17,1002 | 17,0314 | 17,0752 | 17,0752 | - |
| 14. Feb. 2024 | 17,2020 | 17,2026 | 17,0812 | 17,2020 | 17,2020 | - |
| 13. Feb. 2024 | 17,0678 | 17,2215 | 17,0542 | 17,0678 | 17,0678 | - |
| 12. Feb. 2024 | 17,0754 | 17,0837 | 17,0338 | 17,0754 | 17,0754 | - |
| 09. Feb. 2024 | 17,1317 | 17,1723 | 17,0624 | 17,1317 | 17,1317 | - |
| 08. Feb. 2024 | 17,0454 | 17,1276 | 17,0272 | 17,0454 | 17,0454 | - |
| 07. Feb. 2024 | 17,0280 | 17,0665 | 16,9930 | 17,0280 | 17,0280 | - |
| 06. Feb. 2024 | 17,1091 | 17,1235 | 17,0129 | 17,1091 | 17,1091 | - |
| 05. Feb. 2024 | 17,1507 | 17,2774 | 17,1144 | 17,1507 | 17,1507 | - |
| 02. Feb. 2024 | 17,0675 | 17,1792 | 17,0263 | 17,0675 | 17,0675 | - |
| 01. Feb. 2024 | 17,2175 | 17,2822 | 17,0879 | 17,2175 | 17,2175 | - |
| 31. Jan. 2024 | 17,1527 | 17,2008 | 17,0965 | 17,1527 | 17,1527 | - |
| 30. Jan. 2024 | 17,2196 | 17,2522 | 17,1586 | 17,2196 | 17,2196 | - |
| 29. Jan. 2024 | 17,1686 | 17,2474 | 17,1324 | 17,1686 | 17,1686 | - |
| 26. Jan. 2024 | 17,1895 | 17,2151 | 17,1210 | 17,1895 | 17,1895 | - |
| 25. Jan. 2024 | 17,2342 | 17,2640 | 17,1597 | 17,2342 | 17,2342 | - |
| 24. Jan. 2024 | 17,3061 | 17,3153 | 17,1266 | 17,3061 | 17,3061 | - |
| 23. Jan. 2024 | 17,1747 | 17,3752 | 17,1412 | 17,1747 | 17,1747 | - |
| 22. Jan. 2024 | 17,0931 | 17,1710 | 17,0512 | 17,0931 | 17,0931 | - |
| 19. Jan. 2024 | 17,1684 | 17,1873 | 17,0984 | 17,1684 | 17,1684 | - |
| 18. Jan. 2024 | 17,1926 | 17,2324 | 17,1417 | 17,1926 | 17,1926 | - |
| 17. Jan. 2024 | 17,1979 | 17,3817 | 17,1978 | 17,1979 | 17,1979 | - |
| 16. Jan. 2024 | 16,8848 | 17,2016 | 16,8851 | 16,8848 | 16,8848 | - |
| 15. Jan. 2024 | 16,8691 | 16,9106 | 16,8532 | 16,8691 | 16,8691 | - |
| 12. Jan. 2024 | 16,9016 | 16,9196 | 16,8197 | 16,9016 | 16,9016 | - |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
