Echtzeit-Aktienkurs Grupo Aeroportuario del Sureste S.A.B. de CV
Bid:
Ask:
Aktienkurse zur Grupo Aeroportuario del Sureste S.A.B. de CV Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -4,46% | - |
| 26.02.2026 | 30,20 | 31,40 | 30,20 | 31,40 | 6,08% | 200,00 |
| 25.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | - |
| 24.02.2026 | 30,00 | 30,00 | 30,00 | 30,00 | -3,23% | - |
| 23.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | - |
| 20.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | - |
| 19.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 0,00% | - |
| 18.02.2026 | 31,00 | 31,00 | 31,00 | 31,00 | 1,97% | - |
| 17.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 0,00% | - |
| 16.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -5,59% | - |
| 13.02.2026 | 30,40 | 32,20 | 30,40 | 32,20 | 4,55% | 120,00 |
| 12.02.2026 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 11.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 10.02.2026 | 30,20 | 30,80 | 30,20 | 30,80 | 1,32% | 1.920,00 |
| 09.02.2026 | 30,40 | 30,40 | 30,40 | 30,40 | 2,70% | - |
| 06.02.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | - |
| 05.02.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -7,55% | - |
| 04.02.2026 | 30,20 | 31,80 | 30,20 | 31,80 | 11,19% | 30,00 |
| 03.02.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 02.02.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 30.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | 95,00 |
| 29.01.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | - |
| 28.01.2026 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 27.01.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -4,73% | - |
| 26.01.2026 | 27,60 | 29,60 | 27,60 | 29,60 | 6,47% | 359,00 |
| 23.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 22.01.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 21.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 20.01.2026 | 27,20 | 28,80 | 27,20 | 28,00 | 3,70% | 825,00 |
| 19.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | - |
| 16.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | -5,00% | - |
| 15.01.2026 | 26,80 | 28,00 | 26,80 | 28,00 | 2,94% | 31,00 |
| 14.01.2026 | 27,60 | 27,60 | 27,20 | 27,20 | -1,45% | 1.250,00 |
| 13.01.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -3,50% | - |
| 12.01.2026 | 28,60 | 28,60 | 27,60 | 28,60 | 4,38% | 504,00 |
| 09.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 08.01.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 07.01.2026 | 27,00 | 27,00 | 27,00 | 27,00 | -4,93% | - |
| 06.01.2026 | 26,80 | 28,40 | 26,80 | 28,40 | 1,43% | 18,00 |
| 05.01.2026 | 27,40 | 28,00 | 27,40 | 28,00 | 2,19% | 83,00 |
| 02.01.2026 | 26,80 | 27,40 | 26,80 | 27,40 | 1,48% | 55,00 |
| 30.12.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 29.12.2025 | 27,00 | 28,60 | 27,00 | 28,00 | -2,10% | 833,00 |
| 23.12.2025 | 27,00 | 28,60 | 27,00 | 28,60 | 3,62% | 33,00 |
| 22.12.2025 | 27,00 | 27,60 | 27,00 | 27,60 | 0,73% | 500,00 |
| 19.12.2025 | 26,00 | 27,40 | 26,00 | 27,40 | 6,20% | 125,00 |
| 18.12.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 17.12.2025 | 25,80 | 27,20 | 25,80 | 25,80 | -0,77% | 277,00 |
| 16.12.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 15.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 12.12.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | - |
| 11.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 10.12.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 09.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 08.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 05.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -5,97% | - |
| 04.12.2025 | 24,80 | 26,80 | 24,80 | 26,80 | 5,51% | 250,00 |
| 03.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 02.12.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -5,26% | - |
| 01.12.2025 | 25,40 | 27,40 | 25,40 | 26,60 | -0,75% | 5.383,00 |
| 28.11.2025 | 25,20 | 26,80 | 25,20 | 26,80 | 1,52% | 100,00 |
| 27.11.2025 | 25,20 | 26,60 | 25,20 | 26,40 | 2,33% | 2.100,00 |
| 26.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 25.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 24.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 21.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -5,30% | - |
| 20.11.2025 | 25,40 | 26,60 | 25,40 | 26,40 | 0,76% | 1.096,00 |
| 19.11.2025 | 25,40 | 26,20 | 25,40 | 26,20 | 3,15% | 75,00 |
| 18.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 17.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 14.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 13.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 12.11.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 100,00 |
| 11.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 10.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 07.11.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 06.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -5,07% | - |
| 05.11.2025 | 25,60 | 27,60 | 25,60 | 27,60 | 2,99% | 14,00 |
| 04.11.2025 | 25,40 | 26,80 | 25,40 | 26,80 | 3,08% | 477,00 |
| 03.11.2025 | 25,60 | 26,00 | 25,60 | 26,00 | -4,41% | 58,00 |
| 31.10.2025 | 25,80 | 27,20 | 25,80 | 27,20 | 4,62% | 30,00 |
| 30.10.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 29.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 28.10.2025 | 25,40 | 26,80 | 25,40 | 26,80 | -0,74% | 37,00 |
| 27.10.2025 | 25,60 | 27,00 | 25,60 | 27,00 | 5,47% | 7,00 |
| 24.10.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 23.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | - |
| 22.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 21.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -4,51% | - |
| 20.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 5,56% | 44,00 |
| 17.10.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -2,33% | - |
| 16.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 15.10.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,73% | - |
| 14.10.2025 | 27,20 | 27,20 | 26,80 | 26,80 | 2,29% | 129,00 |
| 13.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 10.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | - |
| 09.10.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | - |
| 08.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 07.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 06.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |