311,888$
0,09%
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 |
|---|---|---|---|---|---|---|
| 08.08.2025 | 313,00 | 314,65 | 310,60 | 310,98 | -0,21% | 53.527,00 |
| 07.08.2025 | 312,79 | 316,44 | 310,95 | 311,62 | -1,16% | 52.643,00 |
| 06.08.2025 | 307,04 | 316,41 | 307,04 | 315,27 | 2,32% | 115.215,00 |
| 05.08.2025 | 302,73 | 308,11 | 302,73 | 308,11 | 1,77% | 88.830,00 |
| 04.08.2025 | 302,86 | 307,56 | 300,51 | 302,74 | -0,42% | 25.322,00 |
| 01.08.2025 | 301,32 | 305,56 | 299,35 | 304,03 | 0,24% | 29.002,00 |
| 31.07.2025 | 305,42 | 305,42 | 300,83 | 303,31 | 0,75% | 42.075,00 |
| 30.07.2025 | 305,62 | 306,23 | 299,30 | 301,06 | -1,10% | 36.951,00 |
| 29.07.2025 | 299,10 | 304,80 | 298,19 | 304,42 | 1,02% | 40.149,00 |
| 28.07.2025 | 300,89 | 303,75 | 298,78 | 301,36 | -0,72% | 25.711,00 |
| 25.07.2025 | 307,02 | 307,02 | 300,39 | 303,55 | -0,49% | 54.408,00 |
| 24.07.2025 | 306,23 | 310,00 | 305,04 | 305,04 | -0,31% | 43.065,00 |
| 23.07.2025 | 301,31 | 311,57 | 294,64 | 305,99 | 1,49% | 80.074,00 |
| 22.07.2025 | 309,20 | 310,87 | 298,33 | 301,51 | -2,26% | 94.563,00 |
| 21.07.2025 | 313,00 | 314,46 | 306,80 | 308,49 | -1,13% | 112.848,00 |
| 18.07.2025 | 317,15 | 317,15 | 308,30 | 312,00 | -0,90% | 34.544,00 |
| 17.07.2025 | 311,04 | 316,27 | 311,01 | 314,82 | 0,80% | 91.685,00 |
| 16.07.2025 | 306,35 | 312,55 | 303,84 | 312,33 | 2,32% | 71.942,00 |
| 15.07.2025 | 306,02 | 309,14 | 302,22 | 305,24 | 0,19% | 125.179,00 |
| 14.07.2025 | 308,70 | 309,00 | 303,68 | 304,66 | -1,18% | 102.656,00 |
| 11.07.2025 | 312,01 | 312,01 | 303,93 | 308,31 | -1,72% | 121.437,00 |
| 10.07.2025 | 302,61 | 314,00 | 302,61 | 313,71 | 3,35% | 106.010,00 |
| 09.07.2025 | 300,44 | 309,85 | 300,44 | 303,54 | -0,74% | 135.291,00 |
| 08.07.2025 | 313,30 | 316,81 | 303,99 | 305,79 | -3,26% | 88.419,00 |
| 07.07.2025 | 319,57 | 325,00 | 315,75 | 316,09 | -0,79% | 102.624,00 |
| 03.07.2025 | 322,65 | 326,00 | 316,97 | 318,60 | -0,85% | 80.386,00 |
| 02.07.2025 | 318,65 | 321,34 | 317,64 | 321,34 | 0,71% | 82.801,00 |
| 01.07.2025 | 319,04 | 320,88 | 316,08 | 319,09 | 0,07% | 102.684,00 |
| 30.06.2025 | 312,49 | 319,43 | 311,00 | 318,87 | 2,04% | 70.228,00 |
| 27.06.2025 | 313,76 | 316,47 | 311,72 | 312,50 | -0,25% | 118.446,00 |
| 26.06.2025 | 312,30 | 314,13 | 308,11 | 313,27 | 1,07% | 158.313,00 |
| 25.06.2025 | 306,29 | 312,48 | 303,00 | 309,95 | 1,10% | 138.177,00 |
| 24.06.2025 | 304,00 | 307,23 | 301,01 | 306,59 | 1,58% | 133.803,00 |
| 23.06.2025 | 302,50 | 303,57 | 298,76 | 301,83 | 0,31% | 168.197,00 |
| 20.06.2025 | 303,50 | 307,00 | 300,00 | 300,91 | -1,89% | 89.742,00 |
| 18.06.2025 | 309,77 | 310,66 | 304,26 | 306,70 | -1,08% | 155.391,00 |
| 17.06.2025 | 312,00 | 312,70 | 307,50 | 310,05 | -0,96% | 57.586,00 |
| 16.06.2025 | 316,77 | 316,91 | 312,23 | 313,07 | -0,31% | 54.646,00 |
| 13.06.2025 | 315,03 | 317,65 | 312,20 | 314,03 | -1,41% | 47.799,00 |
| 12.06.2025 | 320,30 | 321,22 | 315,40 | 318,53 | -0,92% | 259.145,00 |
| 11.06.2025 | 321,42 | 326,79 | 319,85 | 321,49 | 0,05% | 41.224,00 |
| 10.06.2025 | 320,46 | 323,37 | 318,81 | 321,33 | 0,76% | 107.232,00 |
| 09.06.2025 | 323,46 | 326,14 | 318,09 | 318,90 | -1,54% | 38.146,00 |
| 06.06.2025 | 324,76 | 324,76 | 315,13 | 323,90 | -0,50% | 59.045,00 |
| 05.06.2025 | 323,02 | 326,23 | 321,14 | 325,53 | 0,98% | 92.765,00 |
| 04.06.2025 | 323,13 | 328,44 | 320,81 | 322,37 | -0,99% | 85.794,00 |
| 03.06.2025 | 324,81 | 326,07 | 322,17 | 325,59 | -0,13% | 282.243,00 |
| 02.06.2025 | 324,14 | 327,75 | 318,06 | 326,03 | 1,25% | 80.263,00 |
| 30.05.2025 | 312,17 | 322,43 | 312,17 | 322,02 | 1,26% | 103.893,00 |
| 29.05.2025 | 322,91 | 324,00 | 317,66 | 318,00 | -0,64% | 68.716,00 |
| 28.05.2025 | 325,07 | 325,07 | 317,34 | 320,05 | -7,59% | 56.267,00 |
| 27.05.2025 | 350,00 | 360,00 | 344,75 | 346,32 | 0,11% | 75.580,00 |
| 23.05.2025 | 338,18 | 347,60 | 338,18 | 345,93 | 1,03% | 31.235,00 |
| 22.05.2025 | 343,40 | 344,93 | 339,35 | 342,42 | -1,04% | 45.282,00 |
| 21.05.2025 | 341,12 | 346,75 | 340,88 | 346,01 | 1,54% | 43.522,00 |
| 20.05.2025 | 348,27 | 348,48 | 339,73 | 340,77 | -2,03% | 47.462,00 |
| 19.05.2025 | 346,02 | 349,28 | 344,88 | 347,82 | 0,33% | 57.767,00 |
| 16.05.2025 | 347,39 | 347,68 | 343,35 | 346,67 | -0,18% | 26.299,00 |
| 15.05.2025 | 340,77 | 347,77 | 339,88 | 347,30 | 0,68% | 35.810,00 |
| 14.05.2025 | 340,66 | 345,42 | 335,71 | 344,94 | 1,91% | 45.741,00 |
| 13.05.2025 | 329,95 | 339,89 | 326,19 | 338,47 | 3,39% | 61.863,00 |
| 12.05.2025 | 328,79 | 330,21 | 320,92 | 327,38 | 1,04% | 66.318,00 |
| 09.05.2025 | 324,27 | 331,23 | 321,81 | 324,00 | -0,74% | 56.828,00 |
| 08.05.2025 | 337,51 | 338,10 | 325,27 | 326,43 | -1,71% | 81.118,00 |
| 07.05.2025 | 324,20 | 333,66 | 324,20 | 332,10 | 2,54% | 66.054,00 |
| 06.05.2025 | 321,02 | 324,16 | 319,23 | 323,87 | 0,48% | 64.550,00 |
| 05.05.2025 | 313,40 | 323,60 | 313,15 | 322,32 | 2,56% | 91.230,00 |
| 02.05.2025 | 320,75 | 326,25 | 312,43 | 314,27 | -0,63% | 99.131,00 |
| 01.05.2025 | 317,65 | 317,65 | 312,44 | 316,25 | -0,09% | 22.742,00 |
| 30.04.2025 | 312,50 | 318,80 | 306,10 | 316,54 | 1,30% | 69.838,00 |
| 29.04.2025 | 313,39 | 317,52 | 310,41 | 312,48 | -0,95% | 111.840,00 |
| 28.04.2025 | 318,61 | 321,25 | 313,04 | 315,49 | -1,41% | 58.536,00 |
| 25.04.2025 | 310,84 | 322,81 | 310,10 | 319,99 | 2,07% | 84.127,00 |
| 24.04.2025 | 312,50 | 317,80 | 304,75 | 313,51 | 2,97% | 87.726,00 |
| 23.04.2025 | 288,55 | 311,38 | 287,26 | 304,48 | 5,72% | 68.140,00 |
| 22.04.2025 | 294,05 | 294,18 | 286,16 | 288,00 | -0,62% | 69.737,00 |
| 21.04.2025 | 283,40 | 289,93 | 283,40 | 289,81 | 0,20% | 19.453,00 |
| 17.04.2025 | 285,24 | 293,32 | 285,04 | 289,22 | 1,57% | 61.946,00 |
| 16.04.2025 | 276,58 | 286,94 | 276,58 | 284,76 | 3,18% | 47.591,00 |
| 15.04.2025 | 285,46 | 286,98 | 275,51 | 275,98 | -2,50% | 66.276,00 |
| 14.04.2025 | 276,58 | 287,08 | 276,58 | 283,07 | 3,42% | 53.754,00 |
| 11.04.2025 | 267,75 | 276,52 | 266,39 | 273,70 | 2,99% | 55.711,00 |
| 10.04.2025 | 265,86 | 270,80 | 263,68 | 265,76 | -1,18% | 54.648,00 |
| 09.04.2025 | 252,62 | 271,28 | 249,21 | 268,93 | 6,19% | 78.234,00 |
| 08.04.2025 | 265,34 | 271,66 | 251,19 | 253,25 | -2,46% | 94.676,00 |
| 07.04.2025 | 260,04 | 272,47 | 254,86 | 259,64 | -4,47% | 59.107,00 |
| 04.04.2025 | 275,42 | 277,11 | 266,75 | 271,78 | -4,87% | 106.136,00 |
| 03.04.2025 | 278,88 | 292,30 | 278,88 | 285,69 | 0,74% | 78.331,00 |
| 02.04.2025 | 278,98 | 284,04 | 275,11 | 283,58 | 1,72% | 82.238,00 |
| 01.04.2025 | 271,32 | 280,83 | 271,05 | 278,78 | 1,81% | 56.255,00 |
| 31.03.2025 | 273,69 | 277,01 | 268,38 | 273,82 | -0,41% | 77.599,00 |
| 28.03.2025 | 279,97 | 280,62 | 274,95 | 274,95 | -1,85% | 41.770,00 |
| 27.03.2025 | 278,90 | 280,98 | 275,89 | 280,14 | -0,47% | 53.102,00 |
| 26.03.2025 | 284,98 | 287,00 | 279,91 | 281,45 | -1,88% | 73.302,00 |
| 25.03.2025 | 286,07 | 289,33 | 285,70 | 286,85 | 0,80% | 26.167,00 |
| 24.03.2025 | 279,74 | 285,49 | 279,74 | 284,56 | 0,99% | 32.592,00 |
| 21.03.2025 | 282,15 | 284,78 | 279,39 | 281,76 | -1,82% | 57.085,00 |
| 20.03.2025 | 285,03 | 289,42 | 283,72 | 286,98 | 0,04% | 32.355,00 |
| 19.03.2025 | 282,92 | 290,62 | 282,92 | 286,87 | 0,68% | 40.169,00 |
| 18.03.2025 | 290,65 | 295,90 | 280,90 | 284,93 | -3,18% | 70.775,00 |