Deutsche Märkte geschlossen

CEMEX, S.A.B. de C.V. (CX)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,8900+0,1600 (+4,29%)
Börsenschluss: 04:00PM EDT
3,8000 -0,09 (-2,31%)
Nachbörse: 07:59PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juni 20223,80003,97003,71003,89003,890011.145.000
23. Juni 20223,64003,78003,59003,73003,73008.998.800
22. Juni 20223,57003,63003,51003,62003,62009.785.300
21. Juni 20223,58003,65003,50003,63003,630010.138.000
17. Juni 20223,33003,54003,22003,46003,460025.749.900
16. Juni 20223,46003,51003,30003,32003,320016.317.900
15. Juni 20223,60003,64003,45003,55003,550014.841.900
14. Juni 20223,67003,70003,57003,57003,57006.661.500
13. Juni 20223,77003,77003,58003,63003,630013.924.600
10. Juni 20224,01004,05003,85003,85003,85009.242.600
09. Juni 20224,26004,26004,10004,10004,10009.069.400
08. Juni 20224,30004,31004,21004,27004,27005.058.800
07. Juni 20224,31004,37004,26004,35004,35002.263.900
06. Juni 20224,40004,47004,36004,39004,39002.080.100
03. Juni 20224,35004,39004,28004,36004,36005.728.400
02. Juni 20224,45004,49004,37004,39004,39008.551.900
01. Juni 20224,64004,70004,41004,46004,46008.271.700
31. Mai 20224,62004,71004,43004,67004,670018.901.100
27. Mai 20224,44004,60004,44004,57004,57004.966.400
26. Mai 20224,34004,47004,32004,41004,41005.672.700
25. Mai 20224,15004,32004,15004,31004,31005.432.000
24. Mai 20224,31004,34004,13004,21004,21006.726.500
23. Mai 20224,43004,48004,32004,36004,36008.043.100
20. Mai 20224,70004,70004,32004,41004,41005.503.600
19. Mai 20224,26004,46004,23004,40004,40004.715.000
18. Mai 20224,39004,47004,27004,30004,30003.386.500
17. Mai 20224,44004,53004,37004,49004,49005.021.000
16. Mai 20224,08004,37004,07004,37004,37008.241.800
13. Mai 20224,06004,17004,06004,12004,12004.538.000
12. Mai 20223,90004,11003,82004,00004,00008.446.400
11. Mai 20224,03004,12003,95003,96003,96004.483.100
10. Mai 20224,07004,12003,90004,02004,02007.042.300
09. Mai 20224,14004,18003,96003,99003,99005.370.300
06. Mai 20224,27004,38004,13004,19004,19005.564.700
05. Mai 20224,46004,51004,16004,27004,270010.761.700
04. Mai 20224,46004,60004,36004,58004,58005.419.600
03. Mai 20224,40004,51004,37004,47004,47006.169.400
02. Mai 20224,38004,41004,25004,36004,36004.750.300
29. Apr. 20224,48004,67004,36004,40004,40006.570.900
28. Apr. 20224,55004,62004,27004,54004,540010.950.500
27. Apr. 20224,20004,31004,15004,29004,29009.594.700
26. Apr. 20224,34004,38004,14004,14004,14004.790.300
25. Apr. 20224,38004,40004,22004,40004,40007.862.400
22. Apr. 20224,60004,60004,37004,40004,40006.660.900
21. Apr. 20224,91004,94004,58004,58004,58007.683.500
20. Apr. 20224,89005,00004,82004,89004,89008.505.400
19. Apr. 20224,60004,82004,59004,77004,77009.753.700
18. Apr. 20224,62004,72004,58004,60004,60006.168.800
14. Apr. 20224,72004,77004,61004,63004,63003.943.000
13. Apr. 20224,63004,77004,58004,74004,74006.056.200
12. Apr. 20224,61004,72004,52004,54004,54007.119.200
11. Apr. 20224,48004,61004,46004,52004,520011.939.900
08. Apr. 20224,75004,75004,53004,53004,530014.359.300
07. Apr. 20224,87004,89004,74004,75004,75006.468.400
06. Apr. 20225,00005,03004,82004,85004,85009.280.000
05. Apr. 20225,18005,27005,04005,07005,07007.432.300
04. Apr. 20225,45005,49005,27005,27005,27005.536.600
01. Apr. 20225,37005,41005,18005,29005,29006.813.800
31. März 20225,28005,39005,27005,29005,290013.201.800
30. März 20225,37005,45005,24005,32005,320013.674.100
29. März 20225,27005,50005,25005,44005,44007.397.200
28. März 20225,26005,28005,17005,21005,21006.793.800
25. März 20225,22005,34005,21005,33005,33004.785.400
24. März 20225,24005,33005,19005,27005,27005.927.700
23. März 20225,21005,30005,13005,20005,20005.092.600
22. März 20225,26005,33005,22005,26005,26006.505.700
21. März 20225,36005,36005,15005,20005,20003.625.300
18. März 20225,15005,29005,07005,27005,27005.423.600
17. März 20225,10005,20005,04005,18005,18004.509.200
16. März 20224,98005,11004,95005,09005,090010.198.800
15. März 20224,71004,93004,63004,92004,92007.047.000
14. März 20224,85004,87004,63004,72004,72006.673.600
11. März 20224,83004,89004,72004,78004,78006.730.300
10. März 20224,87004,91004,72004,73004,73007.619.900
09. März 20224,91004,99004,77004,96004,960014.616.800
08. März 20224,48004,81004,43004,76004,760020.416.700
07. März 20224,71004,74004,35004,43004,430018.133.300
04. März 20225,00005,03004,66004,74004,740028.419.200
03. März 20225,18005,18005,01005,10005,10007.573.400
02. März 20225,10005,10004,90005,09005,090011.015.900
01. März 20225,05005,15004,98004,98004,98009.968.700
28. Feb. 20225,06005,13004,97005,10005,10008.837.000
25. Feb. 20225,07005,24005,06005,14005,14008.486.600
24. Feb. 20224,96005,07004,85005,04005,040013.968.500
23. Feb. 20225,40005,51005,08005,13005,130015.089.600
22. Feb. 20225,50005,68005,42005,49005,49007.109.400
18. Feb. 20225,61005,73005,58005,58005,58004.146.200
17. Feb. 20225,60005,72005,58005,63005,63006.393.100
16. Feb. 20225,68005,78005,60005,71005,71007.002.200
15. Feb. 20225,48005,74005,46005,69005,69008.408.200
14. Feb. 20225,59005,62005,37005,41005,41008.606.900
11. Feb. 20225,57005,73005,51005,60005,600013.776.700
10. Feb. 20226,01006,05005,56005,59005,590015.460.900
09. Feb. 20225,90006,08005,87006,08006,080011.488.000
08. Feb. 20225,91005,93005,80005,88005,880012.834.000
07. Feb. 20226,02006,02005,85005,86005,860010.020.700
04. Feb. 20226,03006,03005,93005,98005,98005.101.300
03. Feb. 20226,16006,25006,03006,05006,05006.458.800
02. Feb. 20226,22006,33006,19006,26006,26006.547.400
01. Feb. 20226,13006,29006,13006,22006,22004.802.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...