Deutsche Märkte geschlossen
Nikkei 225
27.327,11 -106,29 (-0,39%) Dow Jones 30
33.945,90 +228,81 (+0,68%) BTC-EUR
21.309,77 +201,64 (+0,96%) CMC Crypto 200
526,50 +7,70 (+1,48%) Nasdaq Compositive
11.543,70 +149,88 (+1,32%) S&P 500
4.058,04 +40,27 (+1,00%)
Grupo México, S.A.B. de C.V. (GMBXF)
Other OTC - Other OTC Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:42PM EST. Markt geöffnet.
Zeitraum:
31. Jan. 2022 - 31. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 31. Jan. 2023 | 4,4400 | 4,5100 | 4,4100 | 4,5100 | 4,5100 | 113.395 |
| 30. Jan. 2023 | 4,4300 | 4,4500 | 4,4000 | 4,4500 | 4,4500 | 48.600 |
| 27. Jan. 2023 | 4,4900 | 4,5500 | 4,3700 | 4,4700 | 4,4700 | 28.800 |
| 26. Jan. 2023 | 4,4900 | 4,5000 | 4,4800 | 4,4900 | 4,4900 | 12.800 |
| 25. Jan. 2023 | 4,4000 | 4,4700 | 4,3800 | 4,4700 | 4,4700 | 43.100 |
| 24. Jan. 2023 | 4,4200 | 4,4500 | 4,4200 | 4,4500 | 4,4500 | 20.600 |
| 23. Jan. 2023 | 4,3500 | 4,3800 | 4,3500 | 4,3800 | 4,3800 | 3.400 |
| 20. Jan. 2023 | 4,4000 | 4,5400 | 4,3000 | 4,3000 | 4,3000 | 8.900 |
| 19. Jan. 2023 | 4,2600 | 4,2600 | 4,2200 | 4,2300 | 4,2300 | 90.500 |
| 18. Jan. 2023 | 4,3000 | 4,3200 | 4,2800 | 4,2800 | 4,2800 | 8.500 |
| 17. Jan. 2023 | 4,3300 | 4,3400 | 4,1500 | 4,1500 | 4,1500 | 30.000 |
| 13. Jan. 2023 | 4,5000 | 4,6600 | 4,5000 | 4,6600 | 4,6600 | 39.500 |
| 12. Jan. 2023 | 4,6000 | 4,6500 | 4,6000 | 4,6200 | 4,6200 | 16.800 |
| 11. Jan. 2023 | 4,3500 | 4,6200 | 4,3500 | 4,6200 | 4,6200 | 38.200 |
| 10. Jan. 2023 | 4,2800 | 4,3600 | 4,2800 | 4,3300 | 4,3300 | 41.200 |
| 09. Jan. 2023 | 4,1500 | 4,2500 | 4,1500 | 4,2500 | 4,2500 | 59.200 |
| 06. Jan. 2023 | 4,0400 | 4,1100 | 3,9500 | 4,1100 | 4,1100 | 6.300 |
| 05. Jan. 2023 | 3,8100 | 3,9300 | 3,7500 | 3,9300 | 3,9300 | 52.100 |
| 04. Jan. 2023 | 3,6300 | 3,7500 | 3,6300 | 3,7400 | 3,7400 | 23.700 |
| 03. Jan. 2023 | 3,5600 | 3,6700 | 3,5600 | 3,6500 | 3,6500 | 32.000 |
| 30. Dez. 2022 | 3,5700 | 3,6300 | 3,5400 | 3,5500 | 3,5500 | 38.000 |
| 29. Dez. 2022 | 3,7000 | 3,7500 | 3,6500 | 3,6500 | 3,6500 | 12.200 |
| 28. Dez. 2022 | 3,7200 | 3,7600 | 3,7200 | 3,7500 | 3,7500 | 10.500 |
| 27. Dez. 2022 | 3,7400 | 3,8500 | 3,7400 | 3,7600 | 3,7600 | 28.000 |
| 23. Dez. 2022 | 3,8200 | 3,8200 | 3,7400 | 3,8200 | 3,8200 | 1.700 |
| 22. Dez. 2022 | 3,7600 | 3,8200 | 3,6700 | 3,6700 | 3,6700 | 20.600 |
| 21. Dez. 2022 | 3,7100 | 3,8600 | 3,7100 | 3,8200 | 3,8200 | 52.100 |
| 20. Dez. 2022 | 3,7900 | 3,8000 | 3,7500 | 3,8000 | 3,8000 | 36.900 |
| 19. Dez. 2022 | 3,6600 | 3,6700 | 3,6300 | 3,6700 | 3,6700 | 27.000 |
| 16. Dez. 2022 | 3,6000 | 3,6800 | 3,6000 | 3,6700 | 3,6700 | 3.500 |
| 15. Dez. 2022 | 3,6900 | 3,8000 | 3,6900 | 3,7000 | 3,7000 | 6.000 |
| 14. Dez. 2022 | 3,9000 | 3,9000 | 3,7700 | 3,7700 | 3,7700 | 28.600 |
| 13. Dez. 2022 | 4,0300 | 4,1000 | 3,9100 | 3,9100 | 3,9100 | 54.400 |
| 12. Dez. 2022 | 3,9000 | 3,9800 | 3,9000 | 3,9300 | 3,9300 | 24.000 |
| 09. Dez. 2022 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | 3,9900 | - |
| 08. Dez. 2022 | 4,0400 | 4,0400 | 3,9500 | 3,9900 | 3,9900 | 29.900 |
| 07. Dez. 2022 | 4,0300 | 4,0900 | 3,8900 | 3,9200 | 3,9200 | 16.100 |
| 06. Dez. 2022 | 3,9200 | 4,1000 | 3,9200 | 4,1000 | 4,1000 | 9.400 |
| 05. Dez. 2022 | 4,0000 | 4,0000 | 3,9600 | 3,9800 | 3,9800 | 4.100 |
| 02. Dez. 2022 | 4,1300 | 4,1400 | 4,1300 | 4,1400 | 4,1400 | 11.900 |
| 01. Dez. 2022 | 3,9000 | 4,2700 | 3,9000 | 4,2700 | 4,2700 | 12.300 |
| 30. Nov. 2022 | 3,7400 | 4,0800 | 3,7400 | 4,0800 | 4,0800 | 4.900 |
| 29. Nov. 2022 | 3,5600 | 3,7500 | 3,5600 | 3,7200 | 3,7200 | 12.100 |
| 28. Nov. 2022 | 3,6200 | 3,7000 | 3,5900 | 3,6000 | 3,6000 | 35.500 |
| 25. Nov. 2022 | 3,5900 | 3,6300 | 3,5900 | 3,6300 | 3,6300 | 5.900 |
| 23. Nov. 2022 | 4,0000 | 4,0000 | 3,8800 | 3,8800 | 3,8800 | 5.600 |
| 23. Nov. 2022 | 0.004 Dividende | |||||
| 22. Nov. 2022 | 4,0000 | 4,0200 | 3,9000 | 4,0200 | 4,0160 | 6.700 |
| 21. Nov. 2022 | 3,8100 | 3,8500 | 3,8100 | 3,8500 | 3,8462 | 38.200 |
| 18. Nov. 2022 | 3,8700 | 3,9500 | 3,8000 | 3,8000 | 3,7962 | 13.200 |
| 17. Nov. 2022 | 3,9500 | 4,0000 | 3,9000 | 4,0000 | 3,9960 | 8.700 |
| 16. Nov. 2022 | 4,0900 | 4,1900 | 4,0900 | 4,1900 | 4,1858 | 2.500 |
| 15. Nov. 2022 | 4,1900 | 4,2700 | 4,1600 | 4,2100 | 4,2058 | 3.200 |
| 14. Nov. 2022 | 4,1200 | 4,1700 | 4,1100 | 4,1700 | 4,1659 | 35.100 |
| 11. Nov. 2022 | 4,0300 | 4,1900 | 4,0200 | 4,1900 | 4,1858 | 9.500 |
| 10. Nov. 2022 | 3,9500 | 4,0000 | 3,7600 | 3,9500 | 3,9461 | 8.300 |
| 09. Nov. 2022 | 3,8500 | 3,9200 | 3,7900 | 3,9200 | 3,9161 | 14.700 |
| 08. Nov. 2022 | 3,8900 | 3,9300 | 3,8900 | 3,8900 | 3,8861 | 5.800 |
| 07. Nov. 2022 | 4,0000 | 4,0000 | 3,9900 | 3,9900 | 3,9860 | 7.500 |
| 04. Nov. 2022 | 3,6900 | 4,0000 | 3,6900 | 3,9800 | 3,9760 | 16.000 |
| 03. Nov. 2022 | 3,7200 | 3,7200 | 3,6800 | 3,7000 | 3,6963 | 4.800 |
| 02. Nov. 2022 | 3,6500 | 3,7200 | 3,6500 | 3,7200 | 3,7163 | 73.000 |
| 01. Nov. 2022 | 3,7000 | 3,8300 | 3,7000 | 3,7100 | 3,7063 | 7.900 |
| 31. Okt. 2022 | 3,4200 | 3,6600 | 3,4200 | 3,6600 | 3,6564 | 9.100 |
| 28. Okt. 2022 | 3,7200 | 3,7200 | 3,4700 | 3,6200 | 3,6164 | 6.800 |
| 27. Okt. 2022 | 3,7300 | 3,7300 | 3,7000 | 3,7000 | 3,6963 | 7.700 |
| 26. Okt. 2022 | 3,4100 | 3,6300 | 3,4100 | 3,6000 | 3,5964 | 14.700 |
| 25. Okt. 2022 | 3,2000 | 3,2500 | 3,1800 | 3,2500 | 3,2468 | 9.400 |
| 24. Okt. 2022 | 3,2200 | 3,2800 | 3,1100 | 3,1100 | 3,1069 | 31.900 |
| 21. Okt. 2022 | 3,2000 | 3,2300 | 3,1500 | 3,2100 | 3,2068 | 170.500 |
| 20. Okt. 2022 | 3,2100 | 3,2100 | 3,1900 | 3,2000 | 3,1968 | 9.300 |
| 19. Okt. 2022 | 3,2100 | 3,2500 | 3,1700 | 3,1700 | 3,1668 | 9.000 |
| 18. Okt. 2022 | 3,2300 | 3,3500 | 3,2300 | 3,2900 | 3,2867 | 4.000 |
| 17. Okt. 2022 | 3,3000 | 3,3000 | 3,2800 | 3,2800 | 3,2767 | 5.600 |
| 14. Okt. 2022 | 3,3000 | 3,3500 | 3,2600 | 3,2600 | 3,2568 | 14.600 |
| 13. Okt. 2022 | 3,2200 | 3,3700 | 3,2200 | 3,3100 | 3,3067 | 18.100 |
| 12. Okt. 2022 | 3,3500 | 3,3500 | 3,2500 | 3,3500 | 3,3467 | 8.700 |
| 11. Okt. 2022 | 3,3000 | 3,3600 | 3,2900 | 3,3600 | 3,3567 | 4.500 |
| 10. Okt. 2022 | 3,4700 | 3,5100 | 3,3400 | 3,3900 | 3,3866 | 9.900 |
| 07. Okt. 2022 | 3,5100 | 3,5200 | 3,4200 | 3,5000 | 3,4965 | 12.000 |
| 06. Okt. 2022 | 3,8000 | 3,8000 | 3,5700 | 3,5700 | 3,5664 | 5.600 |
| 05. Okt. 2022 | 3,6500 | 3,6500 | 3,6200 | 3,6500 | 3,6464 | 1.300 |
| 04. Okt. 2022 | 3,5200 | 3,7200 | 3,5200 | 3,7200 | 3,7163 | 7.500 |
| 03. Okt. 2022 | 3,5300 | 3,5300 | 3,5300 | 3,5300 | 3,5265 | 300 |
| 30. Sept. 2022 | 3,4500 | 3,4900 | 3,4500 | 3,4500 | 3,4466 | 6.700 |
| 29. Sept. 2022 | 3,4400 | 3,4800 | 3,4000 | 3,4600 | 3,4566 | 15.600 |
| 28. Sept. 2022 | 3,3800 | 3,5200 | 3,3800 | 3,5000 | 3,4965 | 14.800 |
| 27. Sept. 2022 | 3,3500 | 3,5200 | 3,3500 | 3,4000 | 3,3966 | 7.400 |
| 26. Sept. 2022 | 3,3400 | 3,4500 | 3,3400 | 3,3800 | 3,3766 | 24.000 |
| 23. Sept. 2022 | 3,5500 | 3,5500 | 3,3700 | 3,3800 | 3,3766 | 15.600 |
| 22. Sept. 2022 | 3,6800 | 3,7400 | 3,6400 | 3,6400 | 3,6364 | 31.100 |
| 21. Sept. 2022 | 3,8800 | 3,8800 | 3,8800 | 3,8800 | 3,8761 | - |
| 20. Sept. 2022 | 3,8500 | 3,9000 | 3,8500 | 3,8800 | 3,8761 | 8.700 |
| 19. Sept. 2022 | 3,7700 | 3,8500 | 3,7500 | 3,8500 | 3,8462 | 11.600 |
| 16. Sept. 2022 | 3,8000 | 3,9000 | 3,8000 | 3,9000 | 3,8961 | 2.900 |
| 15. Sept. 2022 | 3,9600 | 3,9600 | 3,9000 | 3,9600 | 3,9561 | 5.900 |
| 14. Sept. 2022 | 4,0400 | 4,1000 | 3,9000 | 3,9000 | 3,8961 | 5.600 |
| 13. Sept. 2022 | 4,2000 | 4,2000 | 4,1000 | 4,1400 | 4,1359 | 9.000 |
| 12. Sept. 2022 | 4,3000 | 4,3700 | 4,2500 | 4,3100 | 4,3057 | 56.000 |
| 09. Sept. 2022 | 4,1000 | 4,2500 | 4,1000 | 4,2500 | 4,2458 | 58.900 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
