Deutsche Märkte geschlossen
DAX
12.273,00 -197,78 (-1,59%) Euro Stoxx 50
3.375,46 -57,99 (-1,69%) Dow Jones 30
29.296,79 -630,15 (-2,11%) Gold
1.701,80 -19,00 (-1,10%) EUR/USD
0,9743 -0,0052 (-0,5358%) BTC-EUR
20.116,30 -495,63 (-2,40%)
CEMEX, S.A.B. de C.V. (CX)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 07. Okt. 2022 | 3,5500 | 3,6100 | 3,5050 | 3,5400 | 3,5400 | 2.573.422 |
| 06. Okt. 2022 | 3,5800 | 3,6600 | 3,5600 | 3,5900 | 3,5900 | 1.951.400 |
| 05. Okt. 2022 | 3,6500 | 3,6800 | 3,5700 | 3,6100 | 3,6100 | 3.085.900 |
| 04. Okt. 2022 | 3,5600 | 3,7300 | 3,5200 | 3,7300 | 3,7300 | 5.032.400 |
| 03. Okt. 2022 | 3,4400 | 3,5400 | 3,3800 | 3,4800 | 3,4800 | 3.888.900 |
| 30. Sept. 2022 | 3,4200 | 3,4600 | 3,3700 | 3,4300 | 3,4300 | 3.460.300 |
| 29. Sept. 2022 | 3,3400 | 3,4100 | 3,2700 | 3,4000 | 3,4000 | 4.150.000 |
| 28. Sept. 2022 | 3,2800 | 3,4100 | 3,2700 | 3,4000 | 3,4000 | 5.061.000 |
| 27. Sept. 2022 | 3,3400 | 3,4100 | 3,2400 | 3,2800 | 3,2800 | 5.126.500 |
| 26. Sept. 2022 | 3,4000 | 3,4600 | 3,2800 | 3,3000 | 3,3000 | 4.544.800 |
| 23. Sept. 2022 | 3,4400 | 3,4700 | 3,3500 | 3,4400 | 3,4400 | 3.222.400 |
| 22. Sept. 2022 | 3,5700 | 3,6100 | 3,4600 | 3,5000 | 3,5000 | 4.352.800 |
| 21. Sept. 2022 | 3,6400 | 3,7100 | 3,5700 | 3,6000 | 3,6000 | 4.177.100 |
| 20. Sept. 2022 | 3,6400 | 3,6600 | 3,5200 | 3,5600 | 3,5600 | 4.401.800 |
| 19. Sept. 2022 | 3,6000 | 3,7300 | 3,6000 | 3,7100 | 3,7100 | 3.577.700 |
| 16. Sept. 2022 | 3,6300 | 3,6400 | 3,5500 | 3,6400 | 3,6400 | 3.722.400 |
| 15. Sept. 2022 | 3,8000 | 3,8900 | 3,6200 | 3,6500 | 3,6500 | 6.060.300 |
| 14. Sept. 2022 | 3,9000 | 3,9000 | 3,7900 | 3,8200 | 3,8200 | 5.483.300 |
| 13. Sept. 2022 | 3,9200 | 3,9700 | 3,8400 | 3,8800 | 3,8800 | 3.265.100 |
| 12. Sept. 2022 | 4,0100 | 4,0700 | 3,9800 | 4,0400 | 4,0400 | 1.780.900 |
| 09. Sept. 2022 | 3,8800 | 3,9700 | 3,8600 | 3,9600 | 3,9600 | 1.892.600 |
| 08. Sept. 2022 | 3,8000 | 3,8400 | 3,7200 | 3,8200 | 3,8200 | 2.214.900 |
| 07. Sept. 2022 | 3,7600 | 3,8600 | 3,7600 | 3,8400 | 3,8400 | 5.973.700 |
| 06. Sept. 2022 | 3,8900 | 3,9800 | 3,7700 | 3,8000 | 3,8000 | 2.093.100 |
| 02. Sept. 2022 | 3,8400 | 3,9800 | 3,8400 | 3,9300 | 3,9300 | 4.127.300 |
| 01. Sept. 2022 | 3,7500 | 3,8100 | 3,6300 | 3,7800 | 3,7800 | 3.624.200 |
| 31. Aug. 2022 | 3,8600 | 3,9100 | 3,7200 | 3,7400 | 3,7400 | 5.273.900 |
| 30. Aug. 2022 | 3,9600 | 3,9800 | 3,8100 | 3,8400 | 3,8400 | 3.901.300 |
| 29. Aug. 2022 | 3,9900 | 4,0100 | 3,9000 | 3,9300 | 3,9300 | 3.481.700 |
| 26. Aug. 2022 | 4,2600 | 4,2700 | 3,7600 | 4,0300 | 4,0300 | 6.365.200 |
| 25. Aug. 2022 | 4,1700 | 4,2200 | 4,1300 | 4,2100 | 4,2100 | 2.738.400 |
| 24. Aug. 2022 | 4,2000 | 4,2400 | 4,1500 | 4,1500 | 4,1500 | 2.791.900 |
| 23. Aug. 2022 | 4,1600 | 4,2500 | 4,1300 | 4,2100 | 4,2100 | 2.669.800 |
| 22. Aug. 2022 | 4,2000 | 4,2400 | 4,1500 | 4,1500 | 4,1500 | 2.371.000 |
| 19. Aug. 2022 | 4,3300 | 4,3500 | 4,2500 | 4,2700 | 4,2700 | 3.102.500 |
| 18. Aug. 2022 | 4,4200 | 4,4800 | 4,3400 | 4,3800 | 4,3800 | 2.309.100 |
| 17. Aug. 2022 | 4,4500 | 4,5000 | 4,4300 | 4,4700 | 4,4700 | 4.419.700 |
| 16. Aug. 2022 | 4,5300 | 4,5600 | 4,4300 | 4,5500 | 4,5500 | 5.256.300 |
| 15. Aug. 2022 | 4,5900 | 4,6300 | 4,5200 | 4,5300 | 4,5300 | 4.307.500 |
| 12. Aug. 2022 | 4,5700 | 4,6600 | 4,5500 | 4,6600 | 4,6600 | 3.235.300 |
| 11. Aug. 2022 | 4,5900 | 4,6500 | 4,5000 | 4,5300 | 4,5300 | 3.356.400 |
| 10. Aug. 2022 | 4,4100 | 4,6000 | 4,3900 | 4,5200 | 4,5200 | 7.686.700 |
| 09. Aug. 2022 | 4,4000 | 4,4000 | 4,2900 | 4,2900 | 4,2900 | 3.300.900 |
| 08. Aug. 2022 | 4,4200 | 4,5300 | 4,4000 | 4,4200 | 4,4200 | 4.224.300 |
| 05. Aug. 2022 | 4,2100 | 4,3500 | 4,1800 | 4,3500 | 4,3500 | 3.386.700 |
| 04. Aug. 2022 | 4,2900 | 4,4200 | 4,2600 | 4,3000 | 4,3000 | 3.810.800 |
| 03. Aug. 2022 | 4,0900 | 4,3400 | 4,0600 | 4,3100 | 4,3100 | 4.517.700 |
| 02. Aug. 2022 | 4,1100 | 4,1100 | 3,9900 | 4,0700 | 4,0700 | 2.115.400 |
| 01. Aug. 2022 | 3,9700 | 4,1300 | 3,9300 | 4,1200 | 4,1200 | 5.060.200 |
| 29. Juli 2022 | 4,0000 | 4,1000 | 4,0000 | 4,0100 | 4,0100 | 6.962.300 |
| 28. Juli 2022 | 3,9700 | 3,9900 | 3,8300 | 3,9900 | 3,9900 | 2.436.600 |
| 27. Juli 2022 | 3,9000 | 3,9600 | 3,8400 | 3,9600 | 3,9600 | 4.488.300 |
| 26. Juli 2022 | 3,9900 | 4,0100 | 3,8800 | 3,8800 | 3,8800 | 2.652.400 |
| 25. Juli 2022 | 3,9900 | 4,0600 | 3,9100 | 4,0400 | 4,0400 | 2.249.500 |
| 22. Juli 2022 | 4,0400 | 4,1000 | 3,9800 | 3,9800 | 3,9800 | 1.937.800 |
| 21. Juli 2022 | 3,9000 | 3,9900 | 3,8500 | 3,9900 | 3,9900 | 2.164.500 |
| 20. Juli 2022 | 3,9500 | 4,0200 | 3,8900 | 3,9100 | 3,9100 | 1.910.500 |
| 19. Juli 2022 | 3,9300 | 3,9900 | 3,9100 | 3,9800 | 3,9800 | 3.066.700 |
| 18. Juli 2022 | 3,9300 | 3,9900 | 3,8700 | 3,8800 | 3,8800 | 2.701.000 |
| 15. Juli 2022 | 3,8300 | 3,9200 | 3,7500 | 3,9000 | 3,9000 | 4.149.100 |
| 14. Juli 2022 | 3,7900 | 3,8000 | 3,6800 | 3,7700 | 3,7700 | 3.473.000 |
| 13. Juli 2022 | 3,8200 | 3,8900 | 3,7100 | 3,8700 | 3,8700 | 2.604.000 |
| 12. Juli 2022 | 3,7600 | 3,8700 | 3,7300 | 3,8700 | 3,8700 | 2.603.800 |
| 11. Juli 2022 | 3,8500 | 3,8600 | 3,7400 | 3,7700 | 3,7700 | 2.402.200 |
| 08. Juli 2022 | 3,9300 | 3,9300 | 3,8100 | 3,9000 | 3,9000 | 3.012.400 |
| 07. Juli 2022 | 3,9400 | 4,0000 | 3,9100 | 3,9300 | 3,9300 | 2.607.400 |
| 06. Juli 2022 | 3,8700 | 3,9500 | 3,8300 | 3,8800 | 3,8800 | 3.946.800 |
| 05. Juli 2022 | 3,7400 | 3,9400 | 3,6700 | 3,9400 | 3,9400 | 5.718.900 |
| 01. Juli 2022 | 3,8800 | 3,9000 | 3,7500 | 3,8600 | 3,8600 | 4.184.600 |
| 30. Juni 2022 | 3,7700 | 3,9300 | 3,6900 | 3,9200 | 3,9200 | 10.416.800 |
| 29. Juni 2022 | 3,8700 | 3,9400 | 3,7700 | 3,8700 | 3,8700 | 8.882.600 |
| 28. Juni 2022 | 3,9400 | 4,0300 | 3,8500 | 3,9100 | 3,9100 | 8.912.300 |
| 27. Juni 2022 | 3,8800 | 3,9200 | 3,7900 | 3,9200 | 3,9200 | 6.785.100 |
| 24. Juni 2022 | 3,8000 | 3,9700 | 3,7100 | 3,8900 | 3,8900 | 11.145.000 |
| 23. Juni 2022 | 3,6400 | 3,7800 | 3,5900 | 3,7300 | 3,7300 | 8.998.800 |
| 22. Juni 2022 | 3,5700 | 3,6300 | 3,5100 | 3,6200 | 3,6200 | 9.785.300 |
| 21. Juni 2022 | 3,5800 | 3,6500 | 3,5000 | 3,6300 | 3,6300 | 10.138.000 |
| 17. Juni 2022 | 3,3300 | 3,5400 | 3,2200 | 3,4600 | 3,4600 | 25.749.900 |
| 16. Juni 2022 | 3,4600 | 3,5100 | 3,3000 | 3,3200 | 3,3200 | 16.317.900 |
| 15. Juni 2022 | 3,6000 | 3,6400 | 3,4500 | 3,5500 | 3,5500 | 14.841.900 |
| 14. Juni 2022 | 3,6700 | 3,7000 | 3,5700 | 3,5700 | 3,5700 | 6.661.500 |
| 13. Juni 2022 | 3,7700 | 3,7700 | 3,5800 | 3,6300 | 3,6300 | 13.924.600 |
| 10. Juni 2022 | 4,0100 | 4,0500 | 3,8500 | 3,8500 | 3,8500 | 9.242.600 |
| 09. Juni 2022 | 4,2600 | 4,2600 | 4,1000 | 4,1000 | 4,1000 | 9.069.400 |
| 08. Juni 2022 | 4,3000 | 4,3100 | 4,2100 | 4,2700 | 4,2700 | 5.058.800 |
| 07. Juni 2022 | 4,3100 | 4,3700 | 4,2600 | 4,3500 | 4,3500 | 2.263.900 |
| 06. Juni 2022 | 4,4000 | 4,4700 | 4,3600 | 4,3900 | 4,3900 | 2.080.100 |
| 03. Juni 2022 | 4,3500 | 4,3900 | 4,2800 | 4,3600 | 4,3600 | 5.728.400 |
| 02. Juni 2022 | 4,4500 | 4,4900 | 4,3700 | 4,3900 | 4,3900 | 8.551.900 |
| 01. Juni 2022 | 4,6400 | 4,7000 | 4,4100 | 4,4600 | 4,4600 | 8.271.700 |
| 31. Mai 2022 | 4,6200 | 4,7100 | 4,4300 | 4,6700 | 4,6700 | 18.901.100 |
| 27. Mai 2022 | 4,4400 | 4,6000 | 4,4400 | 4,5700 | 4,5700 | 4.966.400 |
| 26. Mai 2022 | 4,3400 | 4,4700 | 4,3200 | 4,4100 | 4,4100 | 5.672.700 |
| 25. Mai 2022 | 4,1500 | 4,3200 | 4,1500 | 4,3100 | 4,3100 | 5.432.000 |
| 24. Mai 2022 | 4,3100 | 4,3400 | 4,1300 | 4,2100 | 4,2100 | 6.726.500 |
| 23. Mai 2022 | 4,4300 | 4,4800 | 4,3200 | 4,3600 | 4,3600 | 8.043.100 |
| 20. Mai 2022 | 4,7000 | 4,7000 | 4,3200 | 4,4100 | 4,4100 | 5.503.600 |
| 19. Mai 2022 | 4,2600 | 4,4600 | 4,2300 | 4,4000 | 4,4000 | 4.715.000 |
| 18. Mai 2022 | 4,3900 | 4,4700 | 4,2700 | 4,3000 | 4,3000 | 3.386.500 |
| 17. Mai 2022 | 4,4400 | 4,5300 | 4,3700 | 4,4900 | 4,4900 | 5.021.000 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
© 2022 Yahoo. Alle Rechte vorbehalten.
