Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
35.632,23 +153,62 (+0,43%)
Grupo México, S.A.B. de C.V. (GMBXF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 02:05PM EST
Zeitraum:
02. Dez. 2022 - 02. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2023 | 4,5600 | 4,6800 | 4,5500 | 4,6400 | 4,6400 | 68.900 |
| 30. Nov. 2023 | 4,3300 | 4,5500 | 4,3200 | 4,5500 | 4,5500 | 85.000 |
| 29. Nov. 2023 | 4,2300 | 4,3800 | 4,2300 | 4,3500 | 4,3500 | 3.500 |
| 28. Nov. 2023 | 4,3000 | 4,3000 | 4,2900 | 4,3000 | 4,3000 | 4.900 |
| 27. Nov. 2023 | 4,5100 | 4,5100 | 4,3100 | 4,3100 | 4,3100 | 13.000 |
| 24. Nov. 2023 | 4,5200 | 4,5200 | 4,4800 | 4,4800 | 4,4800 | 600 |
| 24. Nov. 2023 | 0.006 Dividende | |||||
| 22. Nov. 2023 | 4,5700 | 4,5700 | 4,5100 | 4,5700 | 4,5640 | 12.400 |
| 21. Nov. 2023 | 4,5400 | 4,5600 | 4,5400 | 4,5600 | 4,5540 | 900 |
| 20. Nov. 2023 | 4,3600 | 4,3600 | 4,3600 | 4,3600 | 4,3543 | 300 |
| 17. Nov. 2023 | 4,5100 | 4,5100 | 4,3600 | 4,3600 | 4,3543 | 2.800 |
| 16. Nov. 2023 | 4,4500 | 4,5000 | 4,4500 | 4,5000 | 4,4941 | 2.200 |
| 15. Nov. 2023 | 4,3800 | 4,5000 | 4,3800 | 4,5000 | 4,4941 | 2.600 |
| 14. Nov. 2023 | 4,2000 | 4,4700 | 4,2000 | 4,4000 | 4,3942 | 28.300 |
| 13. Nov. 2023 | 4,1600 | 4,2000 | 4,1600 | 4,2000 | 4,1945 | 2.800 |
| 10. Nov. 2023 | 4,1900 | 4,2300 | 4,1900 | 4,2300 | 4,2244 | 5.300 |
| 09. Nov. 2023 | 4,0200 | 4,3500 | 4,0200 | 4,3500 | 4,3443 | 4.400 |
| 08. Nov. 2023 | 4,3100 | 4,3500 | 4,2600 | 4,2600 | 4,2544 | 1.800 |
| 07. Nov. 2023 | 4,3300 | 4,3500 | 4,3000 | 4,3400 | 4,3343 | 4.300 |
| 06. Nov. 2023 | 4,1000 | 4,4100 | 4,1000 | 4,3500 | 4,3443 | 95.100 |
| 03. Nov. 2023 | 4,2900 | 4,4100 | 4,2900 | 4,3500 | 4,3443 | 389.500 |
| 02. Nov. 2023 | 4,2000 | 4,2700 | 4,2000 | 4,2700 | 4,2644 | 2.500 |
| 01. Nov. 2023 | 4,0800 | 4,1600 | 4,0800 | 4,1600 | 4,1545 | 11.600 |
| 31. Okt. 2023 | 4,1300 | 4,1300 | 4,0600 | 4,0600 | 4,0547 | 12.600 |
| 30. Okt. 2023 | 4,3000 | 4,3000 | 4,1900 | 4,2000 | 4,1945 | 14.700 |
| 27. Okt. 2023 | 4,3400 | 4,3400 | 4,2900 | 4,2900 | 4,2844 | 800 |
| 26. Okt. 2023 | 4,1800 | 4,3100 | 4,1800 | 4,3000 | 4,2944 | 16.700 |
| 25. Okt. 2023 | 4,0900 | 4,1800 | 4,0900 | 4,1700 | 4,1645 | 13.400 |
| 24. Okt. 2023 | 4,1500 | 4,1600 | 4,1100 | 4,1100 | 4,1046 | 3.600 |
| 23. Okt. 2023 | 4,1200 | 4,1400 | 4,0800 | 4,1300 | 4,1246 | 37.000 |
| 20. Okt. 2023 | 4,1500 | 4,1500 | 4,1100 | 4,1400 | 4,1346 | 15.200 |
| 19. Okt. 2023 | 4,1500 | 4,2100 | 4,1500 | 4,1900 | 4,1845 | 3.200 |
| 18. Okt. 2023 | 4,2400 | 4,2600 | 4,1600 | 4,1600 | 4,1545 | 5.200 |
| 17. Okt. 2023 | 4,2600 | 4,3200 | 4,2600 | 4,3100 | 4,3043 | 2.200 |
| 16. Okt. 2023 | 4,2600 | 4,3200 | 4,2600 | 4,3200 | 4,3143 | 7.800 |
| 13. Okt. 2023 | 4,2800 | 4,2900 | 4,2300 | 4,2400 | 4,2344 | 4.300 |
| 12. Okt. 2023 | 4,4800 | 4,4800 | 4,2400 | 4,2600 | 4,2544 | 18.800 |
| 11. Okt. 2023 | 4,4100 | 4,4100 | 4,4000 | 4,4000 | 4,3942 | 5.800 |
| 10. Okt. 2023 | 4,2700 | 4,3400 | 4,2600 | 4,3200 | 4,3143 | 35.700 |
| 09. Okt. 2023 | 4,3000 | 4,3500 | 4,2300 | 4,2400 | 4,2344 | 8.500 |
| 06. Okt. 2023 | 4,2500 | 4,4100 | 4,2500 | 4,3800 | 4,3742 | 12.300 |
| 05. Okt. 2023 | 4,3900 | 4,3900 | 4,1800 | 4,2500 | 4,2444 | 7.900 |
| 04. Okt. 2023 | 4,5600 | 4,5600 | 4,4300 | 4,4300 | 4,4242 | 3.300 |
| 03. Okt. 2023 | 4,7200 | 4,7200 | 4,4400 | 4,5000 | 4,4941 | 7.700 |
| 02. Okt. 2023 | 4,7800 | 4,7800 | 4,7800 | 4,7800 | 4,7737 | - |
| 29. Sept. 2023 | 4,8000 | 4,8000 | 4,7500 | 4,7800 | 4,7737 | 900 |
| 28. Sept. 2023 | 4,6500 | 4,7400 | 4,6500 | 4,7400 | 4,7338 | 300 |
| 27. Sept. 2023 | 4,5900 | 4,6300 | 4,5400 | 4,6300 | 4,6239 | 13.800 |
| 26. Sept. 2023 | 4,6500 | 4,6800 | 4,6000 | 4,6800 | 4,6739 | 4.400 |
| 25. Sept. 2023 | 4,7000 | 4,7100 | 4,6600 | 4,7000 | 4,6938 | 7.600 |
| 22. Sept. 2023 | 4,7900 | 4,8000 | 4,7600 | 4,7600 | 4,7538 | 10.200 |
| 21. Sept. 2023 | 4,8400 | 4,9500 | 4,8100 | 4,8100 | 4,8037 | 2.200 |
| 20. Sept. 2023 | 4,8400 | 5,0000 | 4,8400 | 5,0000 | 4,9934 | 5.900 |
| 19. Sept. 2023 | 4,7500 | 4,9100 | 4,7500 | 4,8500 | 4,8436 | 12.600 |
| 18. Sept. 2023 | 4,6800 | 4,7500 | 4,6800 | 4,6800 | 4,6739 | 11.400 |
| 15. Sept. 2023 | 4,8100 | 4,8100 | 4,6900 | 4,6900 | 4,6838 | 5.200 |
| 14. Sept. 2023 | 4,8200 | 4,8200 | 4,7100 | 4,7200 | 4,7138 | 5.100 |
| 13. Sept. 2023 | 4,6900 | 4,7800 | 4,6900 | 4,7300 | 4,7238 | 6.900 |
| 12. Sept. 2023 | 4,6900 | 4,7700 | 4,6800 | 4,6800 | 4,6739 | 6.600 |
| 11. Sept. 2023 | 4,7000 | 4,8200 | 4,7000 | 4,7600 | 4,7538 | 88.300 |
| 08. Sept. 2023 | 4,6700 | 4,7000 | 4,6700 | 4,6800 | 4,6739 | 4.300 |
| 07. Sept. 2023 | 4,8500 | 4,8500 | 4,7300 | 4,7300 | 4,7238 | 1.200 |
| 06. Sept. 2023 | 4,6700 | 4,7800 | 4,6700 | 4,7400 | 4,7338 | 6.600 |
| 05. Sept. 2023 | 4,7900 | 4,7900 | 4,7000 | 4,7000 | 4,6938 | 1.300 |
| 01. Sept. 2023 | 4,8000 | 4,8500 | 4,8000 | 4,8500 | 4,8436 | 800 |
| 31. Aug. 2023 | 5,0400 | 5,0400 | 4,7500 | 4,7900 | 4,7837 | 12.400 |
| 30. Aug. 2023 | 5,0400 | 5,1200 | 5,0400 | 5,0500 | 5,0434 | 44.300 |
| 29. Aug. 2023 | 4,8500 | 5,0500 | 4,8500 | 5,0500 | 5,0434 | 2.900 |
| 28. Aug. 2023 | 4,6000 | 4,9500 | 4,6000 | 4,9200 | 4,9135 | 4.400 |
| 25. Aug. 2023 | 4,8800 | 4,8800 | 4,8300 | 4,8800 | 4,8736 | 1.700 |
| 24. Aug. 2023 | 5,0300 | 5,0300 | 4,8200 | 4,8300 | 4,8237 | 12.100 |
| 24. Aug. 2023 | 0.005 Dividende | |||||
| 23. Aug. 2023 | 5,0100 | 5,0500 | 5,0000 | 5,0100 | 4,9984 | 126.800 |
| 22. Aug. 2023 | 4,8500 | 4,9600 | 4,8500 | 4,9200 | 4,9086 | 1.100 |
| 21. Aug. 2023 | 4,7900 | 4,8100 | 4,7900 | 4,8100 | 4,7989 | 900 |
| 18. Aug. 2023 | 4,5600 | 4,7800 | 4,5600 | 4,7800 | 4,7690 | 26.200 |
| 17. Aug. 2023 | 4,7400 | 4,7400 | 4,7300 | 4,7300 | 4,7191 | 2.800 |
| 16. Aug. 2023 | 4,7000 | 4,7400 | 4,7000 | 4,7000 | 4,6891 | 8.000 |
| 15. Aug. 2023 | 4,6000 | 4,6700 | 4,6000 | 4,6700 | 4,6592 | 14.100 |
| 14. Aug. 2023 | 4,7900 | 4,8000 | 4,7000 | 4,7000 | 4,6891 | 6.400 |
| 11. Aug. 2023 | 4,8900 | 4,8900 | 4,8900 | 4,8900 | 4,8787 | 1.200 |
| 10. Aug. 2023 | 4,9400 | 4,9500 | 4,9400 | 4,9500 | 4,9386 | 1.100 |
| 09. Aug. 2023 | 4,9800 | 5,0000 | 4,9700 | 5,0000 | 4,9885 | 4.800 |
| 08. Aug. 2023 | 5,0400 | 5,0400 | 4,8900 | 4,9600 | 4,9485 | 4.100 |
| 07. Aug. 2023 | 4,9900 | 5,0200 | 4,9900 | 5,0100 | 4,9984 | 2.000 |
| 04. Aug. 2023 | 5,0400 | 5,0500 | 5,0000 | 5,0200 | 5,0084 | 9.400 |
| 03. Aug. 2023 | 4,8300 | 5,0100 | 4,8200 | 5,0100 | 4,9984 | 5.200 |
| 02. Aug. 2023 | 5,0000 | 5,0100 | 4,9100 | 4,9100 | 4,8987 | 2.900 |
| 01. Aug. 2023 | 5,2200 | 5,2200 | 5,2200 | 5,2200 | 5,2079 | 4.900 |
| 31. Juli 2023 | 5,2100 | 5,2200 | 5,2000 | 5,2000 | 5,1880 | 7.200 |
| 28. Juli 2023 | 5,3100 | 5,3100 | 5,2300 | 5,2300 | 5,2179 | 1.000 |
| 27. Juli 2023 | 5,2900 | 5,2900 | 5,2500 | 5,2500 | 5,2379 | 8.200 |
| 26. Juli 2023 | 5,2500 | 5,2700 | 5,2200 | 5,2400 | 5,2279 | 2.800 |
| 25. Juli 2023 | 5,1000 | 5,3000 | 5,1000 | 5,2900 | 5,2778 | 3.600 |
| 24. Juli 2023 | 5,0400 | 5,1100 | 5,0400 | 5,1100 | 5,0982 | 1.300 |
| 21. Juli 2023 | 4,9800 | 5,0600 | 4,9800 | 5,0400 | 5,0284 | 3.600 |
| 20. Juli 2023 | 5,1000 | 5,1000 | 5,0700 | 5,0700 | 5,0583 | 3.700 |
| 19. Juli 2023 | 5,1100 | 5,1100 | 5,1100 | 5,1100 | 5,0982 | 200 |
| 18. Juli 2023 | 5,0700 | 5,1300 | 5,0600 | 5,1200 | 5,1082 | 14.200 |
| 17. Juli 2023 | 5,0300 | 5,1500 | 5,0300 | 5,0800 | 5,0683 | 3.800 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
