2,550€
-0,39%
Echtzeit-Aktienkurs ALSEA S.A. DE C.V.
Bid:
Ask:
Aktienkurse zur ALSEA S.A. DE C.V. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.01.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -3,13% | - |
| 30.12.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | - |
| 29.12.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | 50,00 |
| 23.12.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 22.12.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | 50,00 |
| 19.12.2025 | 2,42 | 2,48 | 2,42 | 2,48 | 3,33% | 4.222,00 |
| 18.12.2025 | 2,36 | 2,40 | 2,36 | 2,40 | 3,45% | 539,00 |
| 17.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | 128,00 |
| 16.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 15.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | 8.400,00 |
| 12.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,86% | - |
| 11.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -0,85% | - |
| 10.12.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 09.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 0,00% | - |
| 08.12.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 05.12.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 1,75% | - |
| 04.12.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 03.12.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -2,54% | 900,00 |
| 02.12.2025 | 2,28 | 2,36 | 2,28 | 2,36 | 1,72% | - |
| 01.12.2025 | 2,34 | 2,34 | 2,30 | 2,32 | 3,57% | 5.005,00 |
| 28.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 27.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 26.11.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 2,68% | 210,00 |
| 25.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,82% | - |
| 24.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 0,00% | - |
| 21.11.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -1,79% | - |
| 20.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -0,88% | - |
| 19.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 18.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 17.11.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 0,88% | 692,00 |
| 14.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 13.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 12.11.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 2,63% | 1.000,00 |
| 11.11.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | - |
| 10.11.2025 | 2,30 | 2,40 | 2,30 | 2,40 | 4,35% | 4,00 |
| 07.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 06.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 05.11.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 04.11.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | - |
| 03.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -1,69% | - |
| 31.10.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 0,85% | 35,00 |
| 30.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 29.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 28.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 27.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | - |
| 24.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -1,65% | - |
| 23.10.2025 | 2,44 | 2,60 | 2,42 | 2,42 | 0,00% | 15.538,00 |
| 22.10.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
| 21.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 20.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -5,38% | - |
| 17.10.2025 | 2,46 | 2,60 | 2,46 | 2,60 | 5,69% | 750,00 |
| 16.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 15.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 240,00 |
| 14.10.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 13.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | 270,00 |
| 10.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
| 09.10.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 08.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 07.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 06.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 03.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -1,48% | - |
| 02.10.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,17% | - |
| 01.10.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | - |
| 30.09.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | - |
| 29.09.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 1,46% | - |
| 26.09.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
| 25.09.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,76% | - |
| 24.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 1,54% | - |
| 23.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 22.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 19.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
| 18.09.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | - |
| 17.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
| 16.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 15.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 12.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 2,38% | - |
| 11.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 10.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 09.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 08.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 05.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 04.09.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 03.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 02.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 01.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 29.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 28.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 27.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 26.08.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 25.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | 10,00 |
| 22.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 21.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 20.08.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 19.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | - |
| 18.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 15.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 14.08.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 13.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 12.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 11.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |