Deutsche Märkte geschlossen

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

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,5400-0,0500 (-1,39%)
Börsenschluss: 04:00PM EDT
3,5400 0,00 (0,00%)
Nachbörse: 06:19PM EDT
Zeitraum:
07. Okt. 2021 - 07. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Okt. 20223,55003,61003,50503,54003,54002.573.422
06. Okt. 20223,58003,66003,56003,59003,59001.951.400
05. Okt. 20223,65003,68003,57003,61003,61003.085.900
04. Okt. 20223,56003,73003,52003,73003,73005.032.400
03. Okt. 20223,44003,54003,38003,48003,48003.888.900
30. Sept. 20223,42003,46003,37003,43003,43003.460.300
29. Sept. 20223,34003,41003,27003,40003,40004.150.000
28. Sept. 20223,28003,41003,27003,40003,40005.061.000
27. Sept. 20223,34003,41003,24003,28003,28005.126.500
26. Sept. 20223,40003,46003,28003,30003,30004.544.800
23. Sept. 20223,44003,47003,35003,44003,44003.222.400
22. Sept. 20223,57003,61003,46003,50003,50004.352.800
21. Sept. 20223,64003,71003,57003,60003,60004.177.100
20. Sept. 20223,64003,66003,52003,56003,56004.401.800
19. Sept. 20223,60003,73003,60003,71003,71003.577.700
16. Sept. 20223,63003,64003,55003,64003,64003.722.400
15. Sept. 20223,80003,89003,62003,65003,65006.060.300
14. Sept. 20223,90003,90003,79003,82003,82005.483.300
13. Sept. 20223,92003,97003,84003,88003,88003.265.100
12. Sept. 20224,01004,07003,98004,04004,04001.780.900
09. Sept. 20223,88003,97003,86003,96003,96001.892.600
08. Sept. 20223,80003,84003,72003,82003,82002.214.900
07. Sept. 20223,76003,86003,76003,84003,84005.973.700
06. Sept. 20223,89003,98003,77003,80003,80002.093.100
02. Sept. 20223,84003,98003,84003,93003,93004.127.300
01. Sept. 20223,75003,81003,63003,78003,78003.624.200
31. Aug. 20223,86003,91003,72003,74003,74005.273.900
30. Aug. 20223,96003,98003,81003,84003,84003.901.300
29. Aug. 20223,99004,01003,90003,93003,93003.481.700
26. Aug. 20224,26004,27003,76004,03004,03006.365.200
25. Aug. 20224,17004,22004,13004,21004,21002.738.400
24. Aug. 20224,20004,24004,15004,15004,15002.791.900
23. Aug. 20224,16004,25004,13004,21004,21002.669.800
22. Aug. 20224,20004,24004,15004,15004,15002.371.000
19. Aug. 20224,33004,35004,25004,27004,27003.102.500
18. Aug. 20224,42004,48004,34004,38004,38002.309.100
17. Aug. 20224,45004,50004,43004,47004,47004.419.700
16. Aug. 20224,53004,56004,43004,55004,55005.256.300
15. Aug. 20224,59004,63004,52004,53004,53004.307.500
12. Aug. 20224,57004,66004,55004,66004,66003.235.300
11. Aug. 20224,59004,65004,50004,53004,53003.356.400
10. Aug. 20224,41004,60004,39004,52004,52007.686.700
09. Aug. 20224,40004,40004,29004,29004,29003.300.900
08. Aug. 20224,42004,53004,40004,42004,42004.224.300
05. Aug. 20224,21004,35004,18004,35004,35003.386.700
04. Aug. 20224,29004,42004,26004,30004,30003.810.800
03. Aug. 20224,09004,34004,06004,31004,31004.517.700
02. Aug. 20224,11004,11003,99004,07004,07002.115.400
01. Aug. 20223,97004,13003,93004,12004,12005.060.200
29. Juli 20224,00004,10004,00004,01004,01006.962.300
28. Juli 20223,97003,99003,83003,99003,99002.436.600
27. Juli 20223,90003,96003,84003,96003,96004.488.300
26. Juli 20223,99004,01003,88003,88003,88002.652.400
25. Juli 20223,99004,06003,91004,04004,04002.249.500
22. Juli 20224,04004,10003,98003,98003,98001.937.800
21. Juli 20223,90003,99003,85003,99003,99002.164.500
20. Juli 20223,95004,02003,89003,91003,91001.910.500
19. Juli 20223,93003,99003,91003,98003,98003.066.700
18. Juli 20223,93003,99003,87003,88003,88002.701.000
15. Juli 20223,83003,92003,75003,90003,90004.149.100
14. Juli 20223,79003,80003,68003,77003,77003.473.000
13. Juli 20223,82003,89003,71003,87003,87002.604.000
12. Juli 20223,76003,87003,73003,87003,87002.603.800
11. Juli 20223,85003,86003,74003,77003,77002.402.200
08. Juli 20223,93003,93003,81003,90003,90003.012.400
07. Juli 20223,94004,00003,91003,93003,93002.607.400
06. Juli 20223,87003,95003,83003,88003,88003.946.800
05. Juli 20223,74003,94003,67003,94003,94005.718.900
01. Juli 20223,88003,90003,75003,86003,86004.184.600
30. Juni 20223,77003,93003,69003,92003,920010.416.800
29. Juni 20223,87003,94003,77003,87003,87008.882.600
28. Juni 20223,94004,03003,85003,91003,91008.912.300
27. Juni 20223,88003,92003,79003,92003,92006.785.100
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...