29,000€
1,40%
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 |
|---|---|---|---|---|---|---|
| 29.01.2026 | 29,20 | 29,60 | 28,60 | 28,60 | -2,39% | - |
| 28.01.2026 | 29,20 | 29,70 | 28,50 | 29,30 | 1,38% | 2,00 |
| 27.01.2026 | 29,00 | 29,30 | 28,70 | 28,90 | 0,35% | - |
| 26.01.2026 | 28,40 | 29,30 | 28,40 | 28,80 | 2,86% | - |
| 23.01.2026 | 28,60 | 29,10 | 28,00 | 28,00 | -2,10% | - |
| 22.01.2026 | 28,70 | 28,80 | 28,30 | 28,60 | 0,00% | - |
| 21.01.2026 | 27,70 | 28,70 | 27,60 | 28,60 | 2,51% | - |
| 20.01.2026 | 27,60 | 28,70 | 27,30 | 27,90 | -0,36% | - |
| 19.01.2026 | 27,80 | 28,10 | 27,30 | 28,00 | 0,72% | - |
| 16.01.2026 | 27,40 | 27,80 | 27,10 | 27,80 | 1,46% | - |
| 15.01.2026 | 27,50 | 27,80 | 27,40 | 27,40 | 0,00% | 1.271,00 |
| 14.01.2026 | 27,30 | 27,90 | 26,70 | 27,40 | -1,79% | - |
| 13.01.2026 | 27,70 | 28,10 | 27,70 | 27,90 | 0,00% | - |
| 12.01.2026 | 27,70 | 28,10 | 27,60 | 27,90 | 0,36% | - |
| 09.01.2026 | 28,40 | 28,60 | 27,80 | 27,80 | -0,71% | - |
| 08.01.2026 | 28,20 | 28,50 | 27,90 | 28,00 | 1,45% | - |
| 07.01.2026 | 27,70 | 28,20 | 27,20 | 27,60 | -0,72% | - |
| 06.01.2026 | 27,70 | 28,00 | 27,50 | 27,80 | 0,72% | - |
| 05.01.2026 | 27,70 | 28,00 | 27,30 | 27,60 | -0,36% | - |
| 02.01.2026 | 27,60 | 28,10 | 27,20 | 27,70 | -0,72% | 1.925,00 |
| 30.12.2025 | 28,00 | 28,00 | 27,90 | 27,90 | 4,10% | - |
| 29.12.2025 | 28,00 | 28,20 | 26,80 | 26,80 | 2,29% | - |
| 22.12.2025 | 27,80 | 27,90 | 26,20 | 26,20 | -2,60% | - |
| 19.12.2025 | 26,80 | 27,10 | 26,60 | 26,90 | 5,91% | 125,00 |
| 18.12.2025 | 26,70 | 27,10 | 25,40 | 25,40 | -4,15% | - |
| 17.12.2025 | 26,70 | 26,90 | 26,50 | 26,50 | -3,64% | 250,00 |
| 12.12.2025 | 27,50 | 27,50 | 27,50 | 27,50 | 4,17% | - |
| 11.12.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | - |
| 09.12.2025 | 25,00 | 26,50 | 25,00 | 26,30 | 0,77% | - |
| 08.12.2025 | 26,00 | 26,50 | 25,90 | 26,10 | 0,38% | - |
| 05.12.2025 | 26,20 | 26,30 | 25,90 | 26,00 | 4,00% | - |
| 04.12.2025 | 24,40 | 26,30 | 24,40 | 25,00 | -2,72% | - |
| 03.12.2025 | 26,20 | 26,20 | 25,50 | 25,70 | -1,53% | - |
| 02.12.2025 | 26,00 | 26,30 | 25,90 | 26,10 | 0,00% | - |
| 01.12.2025 | 26,20 | 26,60 | 25,90 | 26,10 | 0,00% | 222,00 |
| 28.11.2025 | 26,10 | 26,40 | 25,90 | 26,10 | 0,77% | - |
| 27.11.2025 | 26,10 | 26,10 | 25,70 | 25,90 | 3,60% | 200,00 |
| 26.11.2025 | 26,60 | 26,70 | 25,00 | 25,00 | -3,10% | - |
| 24.11.2025 | 26,00 | 26,50 | 25,80 | 25,80 | 0,00% | - |
| 21.11.2025 | 25,80 | 26,50 | 25,70 | 25,80 | 0,00% | - |
| 20.11.2025 | 26,10 | 26,50 | 25,80 | 25,80 | -2,27% | - |
| 19.11.2025 | 26,00 | 26,70 | 25,90 | 26,40 | 0,38% | - |
| 18.11.2025 | 26,70 | 26,80 | 25,80 | 26,30 | 1,94% | - |
| 17.11.2025 | 25,80 | 27,40 | 25,80 | 25,80 | -1,90% | - |
| 14.11.2025 | 26,30 | 26,50 | 26,20 | 26,30 | -0,75% | - |
| 13.11.2025 | 26,10 | 26,60 | 26,10 | 26,50 | 5,16% | - |
| 12.11.2025 | 25,40 | 26,80 | 25,20 | 25,20 | -1,56% | - |
| 11.11.2025 | 26,40 | 26,70 | 25,60 | 25,60 | 0,79% | - |
| 10.11.2025 | 26,90 | 26,90 | 25,40 | 25,40 | -0,78% | - |
| 07.11.2025 | 26,90 | 27,10 | 25,60 | 25,60 | -1,54% | - |
| 05.11.2025 | 26,50 | 27,20 | 26,00 | 26,00 | 2,36% | - |
| 04.11.2025 | 26,30 | 26,70 | 25,40 | 25,40 | -6,27% | - |
| 03.11.2025 | 25,20 | 27,10 | 25,20 | 27,10 | 5,86% | - |
| 30.10.2025 | 27,10 | 27,10 | 25,60 | 25,60 | -3,40% | - |
| 29.10.2025 | 26,60 | 26,60 | 26,50 | 26,50 | 4,33% | - |
| 28.10.2025 | 25,00 | 26,60 | 25,00 | 25,40 | 0,00% | - |
| 27.10.2025 | 26,30 | 26,50 | 25,40 | 25,40 | -2,68% | - |
| 24.10.2025 | 26,50 | 26,50 | 26,10 | 26,10 | 4,40% | - |
| 22.10.2025 | 26,10 | 26,70 | 25,00 | 25,00 | -0,79% | - |
| 21.10.2025 | 26,20 | 26,20 | 25,20 | 25,20 | 0,00% | - |
| 20.10.2025 | 26,10 | 26,70 | 25,20 | 25,20 | -2,33% | - |
| 17.10.2025 | 26,00 | 27,00 | 25,60 | 25,80 | -3,01% | 280,00 |
| 16.10.2025 | 26,60 | 26,80 | 26,50 | 26,60 | -0,75% | - |
| 15.10.2025 | 26,60 | 27,30 | 26,50 | 26,80 | 2,29% | - |
| 14.10.2025 | 26,90 | 27,80 | 26,20 | 26,20 | -3,32% | - |
| 13.10.2025 | 27,10 | 27,30 | 27,10 | 27,10 | 1,88% | - |
| 09.10.2025 | 27,70 | 27,80 | 26,60 | 26,60 | -2,56% | - |
| 08.10.2025 | 27,20 | 27,30 | 27,20 | 27,30 | 5,00% | - |
| 07.10.2025 | 27,20 | 27,40 | 0,54 | 26,00 | -3,70% | - |
| 06.10.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | - |
| 02.10.2025 | 25,60 | 27,30 | 25,60 | 26,40 | 1,54% | 120,00 |
| 01.10.2025 | 27,60 | 27,70 | 26,00 | 26,00 | -8,45% | - |
| 30.09.2025 | 27,80 | 28,40 | 27,70 | 28,40 | 0,71% | - |
| 29.09.2025 | 29,10 | 29,10 | 28,20 | 28,20 | 1,44% | - |
| 26.09.2025 | 29,10 | 29,30 | 27,80 | 27,80 | -2,46% | - |
| 25.09.2025 | 28,50 | 28,50 | 28,50 | 28,50 | 4,01% | - |
| 24.09.2025 | 29,30 | 29,30 | 27,40 | 27,40 | -2,14% | - |
| 23.09.2025 | 29,10 | 29,10 | 28,00 | 28,00 | 0,72% | - |
| 22.09.2025 | 28,80 | 28,90 | 27,80 | 27,80 | 0,00% | - |
| 19.09.2025 | 28,90 | 29,10 | 27,80 | 27,80 | -2,80% | - |
| 18.09.2025 | 28,60 | 28,90 | 28,50 | 28,60 | 2,88% | - |
| 17.09.2025 | 29,00 | 29,60 | 27,80 | 27,80 | 0,72% | - |
| 16.09.2025 | 29,10 | 30,00 | 27,60 | 27,60 | -1,43% | - |
| 15.09.2025 | 29,70 | 29,70 | 28,00 | 28,00 | -1,41% | - |
| 12.09.2025 | 29,70 | 29,80 | 28,40 | 28,40 | -4,38% | - |
| 11.09.2025 | 29,10 | 29,70 | 28,70 | 29,70 | 4,58% | - |
| 10.09.2025 | 29,30 | 29,70 | 28,40 | 28,40 | 2,16% | - |
| 08.09.2025 | 29,10 | 29,20 | 27,80 | 27,80 | -4,14% | - |
| 05.09.2025 | 29,00 | 29,30 | 28,30 | 29,00 | 0,69% | - |
| 04.09.2025 | 28,60 | 28,80 | 28,10 | 28,80 | 1,41% | - |
| 03.09.2025 | 28,50 | 28,60 | 28,30 | 28,40 | 0,00% | - |
| 02.09.2025 | 28,00 | 28,50 | 27,70 | 28,40 | 1,43% | - |
| 01.09.2025 | 27,90 | 28,30 | 27,80 | 28,00 | 0,00% | - |
| 29.08.2025 | 28,10 | 28,20 | 27,90 | 28,00 | 0,00% | - |
| 28.08.2025 | 28,30 | 28,50 | 27,70 | 28,00 | -0,71% | - |
| 27.08.2025 | 28,10 | 28,20 | 27,70 | 28,20 | 0,71% | - |
| 26.08.2025 | 27,90 | 28,00 | 27,50 | 28,00 | 0,72% | - |
| 25.08.2025 | 28,20 | 28,20 | 27,80 | 27,80 | -1,42% | - |
| 22.08.2025 | 28,60 | 28,60 | 27,70 | 28,20 | 0,00% | - |
| 21.08.2025 | 27,80 | 28,30 | 27,50 | 28,20 | 2,17% | - |