356,814$
-0,79%
Echtzeit-Aktienkurs Grupo Aerop.del Sureste SAB CV (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Aerop.del Sureste SAB CV (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 366,00 | 367,02 | 358,84 | 359,67 | -1,39% | 234,00 |
| 26.02.2026 | 367,98 | 371,72 | 360,12 | 364,73 | -0,44% | 234,00 |
| 25.02.2026 | 345,12 | 376,59 | 345,12 | 366,35 | 3,14% | 234,00 |
| 24.02.2026 | 364,99 | 364,99 | 345,97 | 355,18 | -2,33% | 80.223,00 |
| 23.02.2026 | 371,63 | 378,08 | 356,99 | 363,66 | -4,59% | 167.910,00 |
| 20.02.2026 | 376,20 | 381,16 | 374,02 | 381,16 | 1,68% | 40.093,00 |
| 19.02.2026 | 376,00 | 377,80 | 372,26 | 374,86 | -0,63% | 78.370,00 |
| 18.02.2026 | 380,04 | 381,52 | 374,94 | 377,22 | -0,38% | 47.586,00 |
| 17.02.2026 | 376,57 | 378,66 | 373,04 | 378,66 | 1,38% | 27.018,00 |
| 13.02.2026 | 369,97 | 374,10 | 367,27 | 373,51 | 0,95% | 99.021,00 |
| 12.02.2026 | 377,00 | 379,07 | 368,91 | 370,00 | -2,03% | 70.521,00 |
| 11.02.2026 | 373,00 | 379,05 | 371,76 | 377,67 | 1,50% | 38.684,00 |
| 10.02.2026 | 371,00 | 374,89 | 362,69 | 372,10 | 0,48% | 48.692,00 |
| 09.02.2026 | 370,53 | 374,43 | 365,65 | 370,31 | 0,65% | 75.103,00 |
| 06.02.2026 | 364,20 | 372,36 | 363,70 | 367,92 | 1,92% | 57.782,00 |
| 05.02.2026 | 356,66 | 361,67 | 347,77 | 361,00 | 0,98% | 84.238,00 |
| 04.02.2026 | 364,82 | 367,96 | 353,99 | 357,50 | -2,12% | 64.812,00 |
| 03.02.2026 | 352,48 | 366,54 | 352,48 | 365,23 | 4,33% | 67.526,00 |
| 02.02.2026 | 345,99 | 351,42 | 345,13 | 350,06 | 1,43% | 31.549,00 |
| 30.01.2026 | 346,13 | 350,48 | 342,74 | 345,13 | -1,14% | 76.247,00 |
| 29.01.2026 | 352,70 | 356,32 | 343,70 | 349,10 | -0,63% | 63.995,00 |
| 28.01.2026 | 349,00 | 354,48 | 347,63 | 351,30 | 0,48% | 55.506,00 |
| 27.01.2026 | 344,90 | 349,65 | 344,00 | 349,63 | 2,24% | 73.514,00 |
| 26.01.2026 | 339,44 | 346,13 | 339,44 | 341,98 | 1,13% | 79.281,00 |
| 23.01.2026 | 336,00 | 342,44 | 333,06 | 338,17 | 0,23% | 139.161,00 |
| 22.01.2026 | 335,07 | 340,77 | 332,59 | 337,38 | 0,79% | 56.032,00 |
| 21.01.2026 | 328,97 | 336,50 | 327,81 | 334,74 | 2,80% | 68.993,00 |
| 20.01.2026 | 323,67 | 327,86 | 321,52 | 325,62 | 1,68% | 58.622,00 |
| 19.01.2026 | 319,94 | 321,38 | 319,94 | 320,25 | -0,85% | - |
| 16.01.2026 | 319,69 | 323,00 | 315,98 | 323,00 | 1,74% | 26.388,00 |
| 15.01.2026 | 321,22 | 324,14 | 315,94 | 317,49 | -1,03% | 30.500,00 |
| 14.01.2026 | 324,17 | 324,17 | 316,56 | 320,80 | 0,77% | 25.204,00 |
| 13.01.2026 | 324,10 | 326,32 | 317,52 | 318,36 | -1,40% | 29.053,00 |
| 12.01.2026 | 323,00 | 328,77 | 322,50 | 322,87 | -0,35% | 26.828,00 |
| 09.01.2026 | 329,24 | 330,66 | 317,87 | 324,00 | -1,73% | 36.677,00 |
| 08.01.2026 | 328,20 | 332,67 | 327,03 | 329,72 | -0,18% | 31.559,00 |
| 07.01.2026 | 325,51 | 330,75 | 319,55 | 330,33 | 1,60% | 40.766,00 |
| 06.01.2026 | 327,69 | 327,75 | 321,62 | 325,13 | 0,39% | 26.337,00 |
| 05.01.2026 | 323,09 | 327,60 | 317,55 | 323,86 | 0,04% | 31.012,00 |
| 02.01.2026 | 325,55 | 329,72 | 321,61 | 323,72 | 0,10% | 20.811,00 |
| 31.12.2025 | 325,39 | 327,94 | 319,43 | 323,40 | -0,19% | 32.261,00 |
| 30.12.2025 | 328,04 | 328,76 | 322,45 | 324,02 | -0,90% | 37.107,00 |
| 29.12.2025 | 329,37 | 329,37 | 326,06 | 326,96 | -1,01% | 26.799,00 |
| 26.12.2025 | 331,00 | 332,05 | 327,49 | 330,30 | -0,02% | 15.921,00 |
| 24.12.2025 | 331,50 | 331,50 | 328,02 | 330,36 | -0,27% | 10.930,00 |
| 23.12.2025 | 328,68 | 331,38 | 326,87 | 331,26 | 1,58% | 27.534,00 |
| 22.12.2025 | 321,34 | 327,28 | 318,49 | 326,10 | 1,11% | 41.563,00 |
| 19.12.2025 | 313,73 | 324,58 | 313,20 | 322,52 | 2,48% | 88.030,00 |
| 18.12.2025 | 313,76 | 318,46 | 312,68 | 314,71 | 0,69% | 39.220,00 |
| 17.12.2025 | 315,82 | 315,82 | 311,15 | 312,56 | 0,53% | 52.254,00 |
| 16.12.2025 | 314,00 | 314,64 | 308,01 | 310,91 | -0,94% | 40.047,00 |
| 15.12.2025 | 321,80 | 326,00 | 313,30 | 313,85 | -2,00% | 55.857,00 |
| 12.12.2025 | 316,70 | 321,80 | 316,64 | 320,24 | -0,39% | 22.619,00 |
| 11.12.2025 | 309,42 | 323,30 | 309,00 | 321,48 | 4,46% | 56.635,00 |
| 10.12.2025 | 304,06 | 310,71 | 304,06 | 307,75 | 0,47% | 35.777,00 |
| 09.12.2025 | 302,66 | 307,99 | 301,88 | 306,31 | 0,75% | 40.693,00 |
| 08.12.2025 | 303,55 | 308,11 | 301,38 | 304,03 | 0,99% | 38.526,00 |
| 05.12.2025 | 304,61 | 304,61 | 300,41 | 301,05 | -0,83% | 43.190,00 |
| 04.12.2025 | 299,80 | 306,67 | 299,80 | 303,58 | 1,26% | 33.022,00 |
| 03.12.2025 | 302,95 | 304,59 | 298,25 | 299,79 | -0,96% | 47.493,00 |
| 02.12.2025 | 303,97 | 305,86 | 301,55 | 302,71 | -0,11% | 37.810,00 |
| 01.12.2025 | 302,72 | 304,94 | 300,70 | 303,03 | 0,36% | 71.417,00 |
| 28.11.2025 | 301,94 | 303,04 | 299,92 | 301,95 | 0,33% | 40.149,00 |
| 26.11.2025 | 296,04 | 301,31 | 296,04 | 300,97 | -1,39% | 78.507,00 |
| 25.11.2025 | 300,87 | 307,20 | 300,87 | 305,21 | 1,06% | 46.153,00 |
| 24.11.2025 | 298,95 | 303,52 | 297,30 | 302,02 | 1,26% | 79.855,00 |
| 21.11.2025 | 296,01 | 301,49 | 296,00 | 298,26 | 0,73% | 69.432,00 |
| 20.11.2025 | 300,00 | 303,65 | 295,70 | 296,09 | -0,74% | 90.971,00 |
| 19.11.2025 | 300,26 | 300,81 | 296,77 | 298,31 | 0,51% | 42.267,00 |
| 18.11.2025 | 300,14 | 302,30 | 293,93 | 296,81 | 0,15% | 78.687,00 |
| 17.11.2025 | 299,81 | 300,35 | 292,35 | 296,37 | -1,35% | 36.256,00 |
| 14.11.2025 | 300,02 | 305,58 | 298,87 | 300,44 | -1,50% | 64.921,00 |
| 13.11.2025 | 305,22 | 307,06 | 301,21 | 305,03 | 0,93% | 47.155,00 |
| 12.11.2025 | 307,90 | 308,75 | 300,72 | 302,21 | -1,47% | 54.659,00 |
| 11.11.2025 | 304,00 | 309,57 | 303,38 | 306,71 | 1,38% | 49.094,00 |
| 10.11.2025 | 308,20 | 309,12 | 302,34 | 302,53 | -1,92% | 30.164,00 |
| 07.11.2025 | 314,73 | 314,73 | 307,58 | 308,45 | 0,12% | 44.768,00 |
| 06.11.2025 | 310,27 | 313,52 | 308,07 | 308,07 | -0,94% | 39.837,00 |
| 05.11.2025 | 306,64 | 312,13 | 301,59 | 311,00 | 2,81% | 54.822,00 |
| 04.11.2025 | 299,21 | 306,30 | 298,18 | 302,50 | -0,11% | 41.421,00 |
| 03.11.2025 | 306,39 | 306,39 | 299,91 | 302,83 | 0,16% | 44.122,00 |
| 31.10.2025 | 306,60 | 307,08 | 302,34 | 302,34 | -1,22% | 41.594,00 |
| 30.10.2025 | 311,30 | 313,40 | 305,16 | 306,08 | -1,19% | 101.973,00 |
| 29.10.2025 | 306,85 | 311,60 | 306,85 | 309,78 | 1,11% | 118.688,00 |
| 28.10.2025 | 306,47 | 308,78 | 300,92 | 306,39 | 0,46% | 69.835,00 |
| 27.10.2025 | 305,26 | 308,55 | 302,85 | 304,99 | 0,68% | 65.536,00 |
| 24.10.2025 | 308,03 | 308,29 | 302,93 | 302,93 | -1,05% | 69.942,00 |
| 23.10.2025 | 303,98 | 306,63 | 297,54 | 306,16 | 1,16% | - |
| 22.10.2025 | 302,98 | 307,28 | 299,00 | 302,66 | 0,69% | 66.654,00 |
| 21.10.2025 | 302,00 | 303,01 | 298,80 | 300,60 | -0,63% | 102.426,00 |
| 20.10.2025 | 306,49 | 307,92 | 301,21 | 302,52 | -0,16% | 55.956,00 |
| 17.10.2025 | 304,20 | 305,23 | 300,10 | 303,02 | -0,23% | - |
| 16.10.2025 | 308,48 | 310,98 | 302,48 | 303,73 | -0,98% | 74.156,00 |
| 15.10.2025 | 308,00 | 309,94 | 306,44 | 306,74 | 0,08% | 56.293,00 |
| 14.10.2025 | 310,63 | 311,55 | 303,43 | 306,49 | -1,60% | 92.647,00 |
| 13.10.2025 | 315,67 | 317,00 | 310,94 | 311,46 | -0,33% | 48.476,00 |
| 10.10.2025 | 314,70 | 315,92 | 308,95 | 312,48 | -0,66% | 79.100,00 |
| 09.10.2025 | 322,31 | 322,98 | 313,13 | 314,57 | -1,54% | 67.881,00 |
| 08.10.2025 | 316,55 | 321,08 | 315,50 | 319,48 | 1,76% | 83.569,00 |
| 07.10.2025 | 320,12 | 320,12 | 313,76 | 313,95 | -0,95% | 68.833,00 |