305,265$
-0,40%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 310,63 | 311,55 | 303,43 | 306,49 | -1,60% | 92.647,00 |
| 13.10.2025 | 315,25 | 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 | 315,76 | 321,08 | 315,50 | 319,48 | 1,76% | 83.569,00 |
| 07.10.2025 | 318,26 | 320,12 | 313,76 | 313,95 | -0,95% | 68.833,00 |
| 06.10.2025 | 316,00 | 318,17 | 312,52 | 316,95 | -0,43% | 65.252,00 |
| 02.10.2025 | 316,74 | 320,21 | 312,71 | 318,33 | 1,45% | 65.704,00 |
| 01.10.2025 | 324,15 | 328,52 | 313,76 | 313,78 | -2,95% | 96.778,00 |
| 30.09.2025 | 327,84 | 331,36 | 322,05 | 323,33 | -0,58% | 197.894,00 |
| 29.09.2025 | 334,01 | 335,30 | 324,53 | 325,21 | -4,31% | 96.606,00 |
| 26.09.2025 | 337,96 | 342,00 | 334,86 | 339,86 | 1,04% | 63.078,00 |
| 25.09.2025 | 330,22 | 342,07 | 330,22 | 336,35 | 0,89% | 86.953,00 |
| 24.09.2025 | 341,54 | 341,54 | 331,81 | 333,37 | -2,87% | 91.497,00 |
| 23.09.2025 | 342,00 | 344,31 | 338,34 | 343,23 | 0,35% | 81.955,00 |
| 22.09.2025 | 336,48 | 342,04 | 333,42 | 342,04 | 1,87% | 78.829,00 |
| 19.09.2025 | 339,88 | 341,14 | 335,75 | 335,75 | -0,61% | 65.886,00 |
| 18.09.2025 | 336,05 | 339,75 | 334,52 | 337,80 | 0,03% | 88.466,00 |
| 17.09.2025 | 341,05 | 341,10 | 332,50 | 337,70 | 0,13% | 169.509,00 |
| 16.09.2025 | 342,92 | 343,70 | 336,41 | 337,26 | -1,73% | 69.320,00 |
| 15.09.2025 | 346,50 | 347,22 | 340,37 | 343,19 | -0,94% | 162.915,00 |
| 12.09.2025 | 347,51 | 351,25 | 344,79 | 346,46 | -0,01% | 137.819,00 |
| 11.09.2025 | 337,25 | 349,26 | 337,16 | 346,48 | 2,83% | 82.191,00 |
| 10.09.2025 | 337,42 | 345,25 | 335,03 | 336,95 | -1,18% | 90.177,00 |
| 09.09.2025 | 336,30 | 344,10 | 336,30 | 340,98 | 0,70% | 108.694,00 |
| 08.09.2025 | 342,78 | 342,78 | 336,23 | 338,60 | -0,13% | 71.729,00 |
| 05.09.2025 | 336,42 | 344,05 | 333,80 | 339,05 | 1,05% | 142.738,00 |
| 04.09.2025 | 329,86 | 336,22 | 328,25 | 335,52 | 1,16% | 79.795,00 |
| 03.09.2025 | 330,64 | 333,93 | 329,42 | 331,66 | -0,17% | 77.135,00 |
| 02.09.2025 | 325,00 | 332,24 | 323,64 | 332,24 | 2,00% | 72.519,00 |
| 29.08.2025 | 326,12 | 329,92 | 325,47 | 325,71 | -0,29% | 93.700,00 |
| 28.08.2025 | 328,78 | 331,94 | 325,27 | 326,66 | -0,65% | 80.287,00 |
| 27.08.2025 | 325,14 | 328,80 | 320,55 | 328,80 | 0,71% | 85.639,00 |
| 26.08.2025 | 322,82 | 326,58 | 320,07 | 326,47 | 1,08% | 70.590,00 |
| 25.08.2025 | 326,19 | 329,07 | 322,07 | 322,97 | -1,98% | 103.577,00 |
| 22.08.2025 | 330,07 | 332,46 | 324,40 | 329,51 | 0,00% | 92.059,00 |
| 21.08.2025 | 324,22 | 329,80 | 322,26 | 329,50 | 2,63% | 105.120,00 |
| 20.08.2025 | 327,31 | 330,00 | 320,76 | 321,07 | -1,93% | 122.780,00 |
| 19.08.2025 | 325,17 | 329,28 | 323,88 | 327,39 | 0,12% | 113.816,00 |
| 18.08.2025 | 325,64 | 329,58 | 321,52 | 326,99 | -0,09% | 74.626,00 |
| 15.08.2025 | 319,00 | 327,70 | 319,00 | 327,30 | 2,49% | 47.660,00 |
| 14.08.2025 | 318,25 | 323,45 | 317,00 | 319,34 | -0,84% | 97.652,00 |
| 13.08.2025 | 325,18 | 328,90 | 321,91 | 322,03 | -0,95% | 92.861,00 |
| 12.08.2025 | 315,59 | 330,72 | 313,03 | 325,13 | 3,93% | 88.721,00 |
| 11.08.2025 | 311,33 | 314,08 | 310,76 | 312,83 | 0,59% | 62.883,00 |
| 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 |