Deutsche Märkte geschlossen
Nikkei 225
36.159,16 -56,59 (-0,16%) Dow Jones 30
40.703,42 -126,17 (-0,31%) Bitcoin EUR
52.144,77 +810,83 (+1,58%) XRP EUR
0,49 +0,00 (+0,44%) Nasdaq Compositive
16.996,72 +112,12 (+0,66%) S&P 500
5.488,59 +17,54 (+0,32%)
Grupo México, S.A.B. de C.V. (GMBXF)
OTC Markets OTCPK - OTC Markets OTCPK Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:36AM EDT. Markt geöffnet.
Zeitraum:
10. Sept. 2023 - 10. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 10. Sept. 2024 | 4,9500 | 4,9500 | 4,8900 | 4,8900 | 4,8900 | 4.560 |
| 09. Sept. 2024 | 5,0500 | 5,0500 | 5,0100 | 5,0100 | 5,0100 | 19.000 |
| 06. Sept. 2024 | 5,1000 | 5,1000 | 4,9500 | 5,0200 | 5,0200 | 53.200 |
| 05. Sept. 2024 | 5,0500 | 5,1500 | 4,9900 | 5,1500 | 5,1500 | 18.800 |
| 04. Sept. 2024 | 5,0300 | 5,1100 | 5,0300 | 5,0700 | 5,0700 | 7.300 |
| 03. Sept. 2024 | 5,0900 | 5,1000 | 5,0500 | 5,0500 | 5,0500 | 28.000 |
| 30. Aug. 2024 | 5,1200 | 5,1300 | 5,0700 | 5,1000 | 5,1000 | 13.600 |
| 29. Aug. 2024 | 5,0000 | 5,1500 | 4,9600 | 5,1500 | 5,1500 | 17.300 |
| 28. Aug. 2024 | 5,1600 | 5,1600 | 5,0800 | 5,1000 | 5,1000 | 5.400 |
| 27. Aug. 2024 | 5,2900 | 5,3000 | 5,2900 | 5,3000 | 5,3000 | 1.200 |
| 27. Aug. 2024 | 0.006 Dividende | |||||
| 26. Aug. 2024 | 5,4900 | 5,6400 | 5,4700 | 5,4700 | 5,4640 | 6.600 |
| 23. Aug. 2024 | 5,3900 | 5,5900 | 5,3900 | 5,5500 | 5,5439 | 6.200 |
| 22. Aug. 2024 | 5,4300 | 5,4300 | 5,3800 | 5,3800 | 5,3741 | 5.500 |
| 21. Aug. 2024 | 5,4500 | 5,4900 | 5,4200 | 5,4900 | 5,4840 | 5.600 |
| 20. Aug. 2024 | 5,6100 | 5,6100 | 5,5000 | 5,5100 | 5,5040 | 4.200 |
| 19. Aug. 2024 | 5,8000 | 5,8000 | 5,7200 | 5,7400 | 5,7337 | 6.500 |
| 16. Aug. 2024 | 5,8200 | 5,8500 | 5,8000 | 5,8300 | 5,8236 | 15.300 |
| 15. Aug. 2024 | 5,7000 | 5,8000 | 5,7000 | 5,7800 | 5,7737 | 5.700 |
| 14. Aug. 2024 | 5,5900 | 5,6500 | 5,5900 | 5,6500 | 5,6438 | 1.400 |
| 13. Aug. 2024 | 5,5800 | 5,7000 | 5,5800 | 5,7000 | 5,6937 | 3.700 |
| 12. Aug. 2024 | 5,5900 | 5,5900 | 5,5200 | 5,5900 | 5,5839 | 20.300 |
| 09. Aug. 2024 | 5,5600 | 5,5700 | 5,5600 | 5,5700 | 5,5639 | 10.600 |
| 08. Aug. 2024 | 5,4500 | 5,5000 | 5,4500 | 5,4800 | 5,4740 | 4.900 |
| 07. Aug. 2024 | 5,3400 | 5,3700 | 5,2000 | 5,2000 | 5,1943 | 10.300 |
| 06. Aug. 2024 | 5,2700 | 5,3000 | 5,2000 | 5,2200 | 5,2143 | 21.700 |
| 05. Aug. 2024 | 4,8600 | 5,3800 | 4,8600 | 5,3800 | 5,3741 | 21.200 |
| 02. Aug. 2024 | 5,1500 | 5,2800 | 5,1500 | 5,2400 | 5,2343 | 1.200 |
| 01. Aug. 2024 | 5,4500 | 5,7300 | 5,4300 | 5,4300 | 5,4240 | 12.800 |
| 31. Juli 2024 | 5,5500 | 5,6600 | 5,5500 | 5,6300 | 5,6238 | 9.600 |
| 30. Juli 2024 | 5,4600 | 5,5300 | 5,4600 | 5,4800 | 5,4740 | 6.000 |
| 29. Juli 2024 | 5,5600 | 5,6100 | 5,5000 | 5,6100 | 5,6038 | 5.300 |
| 26. Juli 2024 | 5,5600 | 5,6200 | 5,5600 | 5,6100 | 5,6038 | 1.600 |
| 25. Juli 2024 | 5,5900 | 5,6000 | 5,4900 | 5,5200 | 5,5139 | 19.600 |
| 24. Juli 2024 | 5,5600 | 5,7000 | 5,5600 | 5,6100 | 5,6038 | 4.700 |
| 23. Juli 2024 | 5,7600 | 5,7600 | 5,6200 | 5,6200 | 5,6138 | 3.700 |
| 22. Juli 2024 | 5,7500 | 5,7700 | 5,7400 | 5,7700 | 5,7637 | 4.400 |
| 19. Juli 2024 | 5,6700 | 5,7200 | 5,6700 | 5,7200 | 5,7137 | 9.900 |
| 18. Juli 2024 | 5,9200 | 5,9200 | 5,7100 | 5,7100 | 5,7037 | 4.900 |
| 17. Juli 2024 | 5,6500 | 6,0800 | 5,6500 | 5,9400 | 5,9335 | 2.800 |
| 16. Juli 2024 | 6,1000 | 6,1500 | 6,0100 | 6,0200 | 6,0134 | 12.500 |
| 15. Juli 2024 | 6,4900 | 6,4900 | 6,1700 | 6,1700 | 6,1632 | 10.800 |
| 12. Juli 2024 | 6,3000 | 6,3400 | 6,3000 | 6,3400 | 6,3330 | 14.800 |
| 11. Juli 2024 | 6,2500 | 6,3100 | 6,2300 | 6,2300 | 6,2232 | 15.300 |
| 10. Juli 2024 | 6,2100 | 6,2500 | 6,1900 | 6,2500 | 6,2431 | 28.000 |
| 09. Juli 2024 | 5,9800 | 6,1000 | 5,9800 | 6,1000 | 6,0933 | 9.300 |
| 08. Juli 2024 | 5,9100 | 6,0200 | 5,9100 | 6,0100 | 6,0034 | 7.700 |
| 05. Juli 2024 | 5,8700 | 5,9500 | 5,8600 | 5,9100 | 5,9035 | 10.100 |
| 03. Juli 2024 | 5,5400 | 5,9000 | 5,5400 | 5,8900 | 5,8835 | 37.700 |
| 02. Juli 2024 | 5,5700 | 5,6200 | 5,5200 | 5,6200 | 5,6138 | 21.200 |
| 01. Juli 2024 | 5,3500 | 5,5100 | 5,3500 | 5,5000 | 5,4940 | 17.900 |
| 28. Juni 2024 | 5,2400 | 5,3900 | 5,2400 | 5,3900 | 5,3841 | 7.100 |
| 27. Juni 2024 | 5,2000 | 5,2000 | 5,2000 | 5,2000 | 5,1943 | 79.700 |
| 26. Juni 2024 | 5,1200 | 5,2600 | 5,1200 | 5,2500 | 5,2442 | 4.600 |
| 25. Juni 2024 | 5,3900 | 5,3900 | 5,2500 | 5,3200 | 5,3142 | 21.000 |
| 24. Juni 2024 | 5,4300 | 5,4700 | 5,3800 | 5,4700 | 5,4640 | 50.800 |
| 21. Juni 2024 | 5,4500 | 5,4500 | 5,2500 | 5,3100 | 5,3042 | 16.200 |
| 20. Juni 2024 | 5,3000 | 5,5200 | 5,3000 | 5,5200 | 5,5139 | 14.400 |
| 18. Juni 2024 | 5,2500 | 5,3500 | 5,2400 | 5,3500 | 5,3441 | 13.500 |
| 17. Juni 2024 | 5,0000 | 5,0600 | 5,0000 | 5,0600 | 5,0544 | 10.700 |
| 14. Juni 2024 | 5,0300 | 5,1600 | 5,0300 | 5,1200 | 5,1144 | 1.200 |
| 13. Juni 2024 | 5,0800 | 5,1800 | 5,0400 | 5,1800 | 5,1743 | 27.200 |
| 12. Juni 2024 | 5,2100 | 5,2100 | 5,0500 | 5,0500 | 5,0445 | 15.000 |
| 11. Juni 2024 | 5,2100 | 5,3800 | 5,1000 | 5,2500 | 5,2442 | 13.300 |
| 10. Juni 2024 | 5,2600 | 5,2900 | 5,1200 | 5,2400 | 5,2343 | 16.400 |
| 07. Juni 2024 | 5,5000 | 5,5000 | 5,1500 | 5,1500 | 5,1444 | 37.700 |
| 06. Juni 2024 | 5,2000 | 5,8900 | 5,2000 | 5,5100 | 5,5040 | 13.500 |
| 05. Juni 2024 | 5,4000 | 5,6500 | 5,2000 | 5,6200 | 5,6138 | 27.300 |
| 04. Juni 2024 | 5,3800 | 5,6200 | 5,3000 | 5,3400 | 5,3341 | 54.100 |
| 03. Juni 2024 | 5,9700 | 6,1900 | 5,4300 | 5,5200 | 5,5139 | 108.900 |
| 31. Mai 2024 | 6,2300 | 6,2800 | 6,1500 | 6,1500 | 6,1433 | 3.200 |
| 30. Mai 2024 | 6,1000 | 6,2300 | 6,1000 | 6,2300 | 6,2232 | 4.500 |
| 29. Mai 2024 | 6,2300 | 6,2600 | 6,1700 | 6,2400 | 6,2332 | 3.100 |
| 28. Mai 2024 | 6,3000 | 6,4000 | 6,2800 | 6,3200 | 6,3131 | 12.100 |
| 24. Mai 2024 | 6,3500 | 6,3500 | 6,2700 | 6,2700 | 6,2631 | 1.700 |
| 23. Mai 2024 | 6,4500 | 6,4500 | 6,3000 | 6,3700 | 6,3630 | 8.500 |
| 22. Mai 2024 | 6,8200 | 6,8200 | 6,3900 | 6,4500 | 6,4429 | 6.200 |
| 22. Mai 2024 | 0.006 Dividende | |||||
| 21. Mai 2024 | 6,9000 | 6,9000 | 6,7800 | 6,8600 | 6,8465 | 51.000 |
| 20. Mai 2024 | 6,7200 | 7,0000 | 6,7200 | 6,9600 | 6,9463 | 35.800 |
| 17. Mai 2024 | 6,3300 | 6,8500 | 6,3300 | 6,8500 | 6,8365 | 26.900 |
| 16. Mai 2024 | 6,2200 | 6,3700 | 6,2200 | 6,3400 | 6,3275 | 23.700 |
| 15. Mai 2024 | 6,2100 | 6,2600 | 6,2100 | 6,2600 | 6,2477 | 166.800 |
| 14. Mai 2024 | 6,0800 | 6,2000 | 6,0800 | 6,2000 | 6,1878 | 3.100 |
| 13. Mai 2024 | 6,2000 | 6,2500 | 6,0400 | 6,0400 | 6,0281 | 9.200 |
| 10. Mai 2024 | 6,3000 | 6,3500 | 6,1200 | 6,1200 | 6,1079 | 8.000 |
| 09. Mai 2024 | 6,0200 | 6,2000 | 6,0200 | 6,2000 | 6,1878 | 17.200 |
| 08. Mai 2024 | 6,1100 | 6,1100 | 6,0500 | 6,0500 | 6,0381 | 8.900 |
| 07. Mai 2024 | 6,2100 | 6,2500 | 6,1500 | 6,1700 | 6,1578 | 6.600 |
| 06. Mai 2024 | 5,8500 | 6,2600 | 5,8500 | 6,1700 | 6,1578 | 13.400 |
| 03. Mai 2024 | 6,1900 | 6,2100 | 6,1400 | 6,1400 | 6,1279 | 13.900 |
| 02. Mai 2024 | 6,1900 | 6,3400 | 6,1900 | 6,2500 | 6,2377 | 10.300 |
| 01. Mai 2024 | 5,8000 | 6,4100 | 5,8000 | 6,0000 | 5,9882 | 5.900 |
| 30. Apr. 2024 | 6,3200 | 6,3500 | 6,1300 | 6,1300 | 6,1179 | 17.700 |
| 29. Apr. 2024 | 6,3500 | 6,4800 | 6,3200 | 6,4000 | 6,3874 | 23.000 |
| 26. Apr. 2024 | 5,5100 | 6,1500 | 5,5100 | 6,1400 | 6,1279 | 23.600 |
| 25. Apr. 2024 | 5,8000 | 6,0200 | 5,8000 | 6,0200 | 6,0081 | 26.200 |
| 24. Apr. 2024 | 5,8000 | 5,9100 | 5,8000 | 5,9000 | 5,8884 | 13.900 |
| 23. Apr. 2024 | 5,8500 | 5,9100 | 5,7800 | 5,8100 | 5,7986 | 11.200 |
| 22. Apr. 2024 | 6,0000 | 6,0000 | 5,8500 | 5,9100 | 5,8984 | 6.400 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
