Grupo Aeroportuario del Pacifico S.A.B. de C.V. (ADRs)
[WKN: A0JDTM | ISIN: US4005061019]
Aktienkurse
233,078$
1,51%
Echtzeit-Aktienkurs Grupo Aeroportuario del Pacifico S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Aeroportuario del Pacifico S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 229,50 | 233,01 | 228,77 | 233,01 | 1,48% | - |
| 30.06.2025 | 225,18 | 231,59 | 225,18 | 229,62 | 1,07% | 139.258,00 |
| 27.06.2025 | 226,17 | 229,46 | 226,12 | 227,20 | 1,06% | 110.094,00 |
| 26.06.2025 | 224,25 | 227,38 | 220,08 | 224,82 | 0,56% | 133.490,00 |
| 25.06.2025 | 220,95 | 224,83 | 219,10 | 223,57 | 1,16% | 187.322,00 |
| 24.06.2025 | 218,65 | 221,01 | 218,59 | 221,01 | 1,41% | 128.917,00 |
| 23.06.2025 | 213,29 | 218,06 | 212,57 | 217,93 | 1,18% | 115.155,00 |
| 20.06.2025 | 223,41 | 226,28 | 215,39 | 215,39 | -3,83% | 172.568,00 |
| 18.06.2025 | 224,00 | 225,66 | 221,87 | 223,96 | 0,04% | 129.624,00 |
| 17.06.2025 | 226,50 | 226,67 | 221,57 | 223,86 | -2,16% | 145.057,00 |
| 16.06.2025 | 233,60 | 233,63 | 227,27 | 228,81 | -1,21% | 95.669,00 |
| 13.06.2025 | 231,30 | 233,16 | 228,75 | 231,62 | -0,81% | 138.467,00 |
| 12.06.2025 | 236,51 | 236,56 | 230,29 | 233,51 | -1,64% | 95.867,00 |
| 11.06.2025 | 234,65 | 241,62 | 234,41 | 237,40 | 0,49% | 172.752,00 |
| 10.06.2025 | 235,90 | 237,68 | 234,63 | 236,25 | -0,71% | 115.677,00 |
| 09.06.2025 | 237,68 | 238,79 | 236,24 | 237,93 | -0,43% | 100.524,00 |
| 06.06.2025 | 239,39 | 240,02 | 229,48 | 238,95 | 1,22% | 68.819,00 |
| 05.06.2025 | 233,04 | 236,08 | 233,04 | 236,08 | 1,74% | 95.585,00 |
| 04.06.2025 | 230,38 | 233,69 | 227,86 | 232,04 | 1,31% | 80.718,00 |
| 03.06.2025 | 231,69 | 232,18 | 228,13 | 229,05 | -1,45% | 46.045,00 |
| 02.06.2025 | 234,24 | 236,76 | 229,58 | 232,43 | 1,18% | 58.707,00 |
| 30.05.2025 | 227,32 | 232,05 | 227,32 | 229,73 | -0,04% | 101.700,00 |
| 29.05.2025 | 230,12 | 231,21 | 228,63 | 229,83 | 0,74% | 71.239,00 |
| 28.05.2025 | 226,66 | 228,99 | 224,65 | 228,14 | 1,36% | 73.506,00 |
| 27.05.2025 | 231,83 | 234,21 | 223,43 | 225,09 | -3,11% | 88.542,00 |
| 23.05.2025 | 227,58 | 233,62 | 224,93 | 232,32 | 2,25% | 71.927,00 |
| 22.05.2025 | 226,10 | 229,50 | 225,02 | 227,20 | -0,30% | 58.338,00 |
| 21.05.2025 | 224,34 | 228,44 | 224,13 | 227,89 | 0,10% | 60.523,00 |
| 20.05.2025 | 225,43 | 230,21 | 225,43 | 227,67 | -0,58% | 55.008,00 |
| 19.05.2025 | 221,75 | 229,10 | 221,04 | 229,00 | 2,94% | 83.507,00 |
| 16.05.2025 | 224,19 | 224,39 | 218,56 | 222,47 | -1,43% | 99.963,00 |
| 15.05.2025 | 219,09 | 225,95 | 218,93 | 225,70 | 2,28% | 145.206,00 |
| 14.05.2025 | 216,26 | 220,67 | 215,05 | 220,67 | 2,66% | 84.340,00 |
| 13.05.2025 | 216,19 | 218,20 | 213,29 | 214,95 | -0,20% | 120.700,00 |
| 12.05.2025 | 218,62 | 220,00 | 212,69 | 215,37 | -0,70% | 68.642,00 |
| 09.05.2025 | 220,76 | 220,89 | 216,21 | 216,88 | -0,57% | 54.088,00 |
| 08.05.2025 | 222,80 | 224,41 | 215,44 | 218,13 | -1,95% | 117.012,00 |
| 07.05.2025 | 211,77 | 222,63 | 210,00 | 222,46 | 6,46% | 99.119,00 |
| 06.05.2025 | 205,14 | 208,97 | 204,24 | 208,97 | 1,48% | 69.331,00 |
| 05.05.2025 | 203,64 | 207,35 | 203,59 | 205,93 | 0,19% | 55.268,00 |
| 02.05.2025 | 207,81 | 207,81 | 202,30 | 205,54 | 0,99% | 65.177,00 |
| 01.05.2025 | 204,32 | 205,80 | 200,76 | 203,53 | -0,96% | 44.797,00 |
| 30.04.2025 | 198,59 | 205,51 | 196,88 | 205,51 | 2,80% | 118.607,00 |
| 29.04.2025 | 201,51 | 202,05 | 196,16 | 199,91 | -0,97% | 107.120,00 |
| 28.04.2025 | 204,73 | 206,71 | 199,58 | 201,86 | -1,71% | 80.656,00 |
| 25.04.2025 | 202,96 | 206,79 | 202,96 | 205,38 | 0,76% | 94.788,00 |
| 24.04.2025 | 201,40 | 205,25 | 199,95 | 203,84 | 1,41% | 62.039,00 |
| 23.04.2025 | 197,10 | 201,91 | 193,66 | 201,00 | 3,19% | 56.395,00 |
| 22.04.2025 | 194,02 | 197,06 | 192,56 | 194,79 | 1,32% | 91.318,00 |
| 21.04.2025 | 193,44 | 194,00 | 190,66 | 192,26 | -1,20% | 82.892,00 |
| 17.04.2025 | 188,53 | 195,55 | 188,53 | 194,59 | 3,60% | 56.629,00 |
| 16.04.2025 | 186,81 | 189,52 | 185,66 | 187,82 | 1,48% | 82.924,00 |
| 15.04.2025 | 188,95 | 188,95 | 184,39 | 185,08 | -0,33% | 76.981,00 |
| 14.04.2025 | 187,00 | 192,17 | 184,75 | 185,70 | 0,78% | 194.344,00 |
| 11.04.2025 | 183,70 | 185,26 | 180,81 | 184,27 | 1,65% | 107.108,00 |
| 10.04.2025 | 182,73 | 186,61 | 178,19 | 181,28 | -2,42% | 119.888,00 |
| 09.04.2025 | 173,82 | 185,96 | 168,62 | 185,78 | 6,09% | 124.109,00 |
| 08.04.2025 | 179,55 | 183,87 | 172,85 | 175,11 | -1,63% | 175.483,00 |
| 07.04.2025 | 174,00 | 182,22 | 172,60 | 178,01 | -1,18% | 141.212,00 |
| 04.04.2025 | 184,44 | 184,90 | 175,59 | 180,13 | -6,19% | 141.606,00 |
| 03.04.2025 | 189,20 | 196,54 | 185,45 | 192,02 | 1,22% | 164.770,00 |
| 02.04.2025 | 187,41 | 190,37 | 183,16 | 189,71 | 0,78% | 74.527,00 |
| 01.04.2025 | 184,45 | 188,89 | 183,52 | 188,25 | 1,48% | 46.689,00 |
| 31.03.2025 | 183,68 | 187,17 | 182,63 | 185,51 | -1,15% | 200.993,00 |
| 28.03.2025 | 189,60 | 190,07 | 185,18 | 187,67 | -0,88% | 47.632,00 |
| 27.03.2025 | 188,08 | 192,05 | 187,54 | 189,33 | -0,14% | 58.733,00 |
| 26.03.2025 | 194,00 | 194,60 | 189,48 | 189,59 | -2,54% | 33.212,00 |
| 25.03.2025 | 191,29 | 196,68 | 190,85 | 194,54 | 2,60% | 62.514,00 |
| 24.03.2025 | 186,46 | 190,25 | 185,86 | 189,61 | 1,84% | 84.112,00 |
| 21.03.2025 | 188,62 | 189,52 | 184,96 | 186,19 | -1,75% | 96.780,00 |
| 20.03.2025 | 190,58 | 191,32 | 188,52 | 189,50 | -1,53% | 61.810,00 |
| 19.03.2025 | 189,35 | 194,76 | 189,35 | 192,44 | 1,07% | 65.455,00 |
| 18.03.2025 | 196,08 | 198,95 | 188,28 | 190,41 | -3,83% | 105.854,00 |
| 17.03.2025 | 192,98 | 198,60 | 192,33 | 198,00 | 3,31% | 66.498,00 |
| 14.03.2025 | 186,11 | 194,34 | 186,11 | 191,65 | 4,58% | 79.133,00 |
| 13.03.2025 | 185,91 | 185,91 | 182,96 | 183,25 | -0,37% | 100.849,00 |
| 12.03.2025 | 183,39 | 183,95 | 179,50 | 183,93 | 1,23% | 62.515,00 |
| 11.03.2025 | 182,83 | 184,56 | 178,60 | 181,69 | -0,94% | 49.171,00 |
| 10.03.2025 | 188,55 | 188,90 | 181,36 | 183,42 | -2,69% | 95.878,00 |
| 07.03.2025 | 187,25 | 190,10 | 184,11 | 188,50 | 0,47% | 131.577,00 |
| 06.03.2025 | 187,87 | 190,01 | 185,31 | 187,62 | -0,20% | 97.953,00 |
| 05.03.2025 | 187,19 | 188,31 | 185,35 | 188,00 | 1,34% | 51.913,00 |
| 04.03.2025 | 184,08 | 188,84 | 179,88 | 185,51 | -0,67% | 140.952,00 |
| 03.03.2025 | 191,15 | 194,07 | 185,91 | 186,76 | -1,73% | 63.269,00 |
| 28.02.2025 | 188,76 | 193,55 | 187,72 | 190,05 | 0,52% | 77.140,00 |
| 27.02.2025 | 194,37 | 194,37 | 185,80 | 189,07 | -2,76% | 67.820,00 |
| 26.02.2025 | 190,00 | 194,50 | 186,29 | 194,43 | 2,23% | 131.864,00 |
| 25.02.2025 | 196,56 | 196,56 | 188,96 | 190,19 | -2,51% | 114.631,00 |
| 24.02.2025 | 195,86 | 197,48 | 194,33 | 195,08 | 0,01% | 119.418,00 |
| 21.02.2025 | 202,65 | 202,85 | 191,46 | 195,06 | -4,29% | 105.247,00 |
| 20.02.2025 | 202,63 | 205,35 | 200,60 | 203,81 | 1,17% | 101.444,00 |
| 19.02.2025 | 201,84 | 203,34 | 197,31 | 201,46 | 0,17% | 66.943,00 |
| 18.02.2025 | 197,77 | 201,12 | 196,79 | 201,12 | 2,52% | 71.303,00 |
| 14.02.2025 | 198,43 | 200,70 | 195,26 | 196,18 | -1,46% | 121.563,00 |
| 13.02.2025 | 201,70 | 203,85 | 198,72 | 199,08 | -2,15% | 77.336,00 |
| 12.02.2025 | 194,29 | 204,37 | 193,61 | 203,45 | 4,33% | 83.339,00 |
| 11.02.2025 | 188,00 | 195,70 | 186,47 | 195,00 | 3,23% | 70.283,00 |
| 10.02.2025 | 188,19 | 190,20 | 186,98 | 188,89 | 0,89% | 43.781,00 |
| 07.02.2025 | 190,10 | 190,26 | 184,00 | 187,22 | -1,14% | 88.079,00 |
| 06.02.2025 | 185,27 | 191,28 | 183,25 | 189,37 | 3,15% | 102.490,00 |