Grupo Aeroportuario del Pacifico S.A.B. de C.V. (ADRs)
[WKN: A0JDTM | ISIN: US4005061019]
Aktienkurse
267,453$
0,84%
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 |
|---|---|---|---|---|---|---|
| 07.01.2026 | 266,12 | 269,92 | 257,30 | 267,55 | 0,88% | - |
| 06.01.2026 | 265,65 | 267,38 | 262,05 | 265,22 | 1,06% | 50.057,00 |
| 05.01.2026 | 262,71 | 266,89 | 259,30 | 262,45 | 0,21% | 58.227,00 |
| 02.01.2026 | 264,39 | 266,68 | 259,49 | 261,90 | -0,66% | 42.580,00 |
| 31.12.2025 | 261,15 | 265,72 | 259,52 | 263,63 | 0,17% | 88.287,00 |
| 30.12.2025 | 270,34 | 270,34 | 262,97 | 263,19 | -1,86% | 79.617,00 |
| 29.12.2025 | 270,33 | 272,13 | 268,19 | 268,19 | -1,53% | 33.699,00 |
| 26.12.2025 | 272,55 | 273,40 | 269,56 | 272,36 | 0,21% | 24.292,00 |
| 24.12.2025 | 271,42 | 272,01 | 270,07 | 271,80 | -0,33% | 14.445,00 |
| 23.12.2025 | 269,00 | 272,84 | 267,86 | 272,69 | 1,60% | 58.268,00 |
| 22.12.2025 | 266,23 | 268,97 | 261,44 | 268,39 | 0,57% | 92.433,00 |
| 19.12.2025 | 262,75 | 268,92 | 262,75 | 266,86 | 0,67% | 441.554,00 |
| 18.12.2025 | 259,72 | 267,42 | 259,72 | 265,08 | 2,74% | 82.442,00 |
| 17.12.2025 | 257,14 | 262,35 | 254,45 | 258,00 | 1,90% | 124.192,00 |
| 16.12.2025 | 250,97 | 253,71 | 245,98 | 253,20 | -0,07% | 187.668,00 |
| 15.12.2025 | 263,10 | 263,10 | 253,39 | 253,39 | -2,61% | 67.388,00 |
| 12.12.2025 | 260,35 | 262,35 | 256,57 | 260,18 | 0,58% | 48.801,00 |
| 11.12.2025 | 247,88 | 261,21 | 244,54 | 258,67 | 6,61% | 120.436,00 |
| 10.12.2025 | 240,01 | 247,58 | 238,39 | 242,63 | 0,98% | 106.179,00 |
| 09.12.2025 | 237,83 | 246,89 | 235,24 | 240,27 | 1,22% | 158.559,00 |
| 08.12.2025 | 230,16 | 237,42 | 228,21 | 237,37 | 4,49% | 77.531,00 |
| 05.12.2025 | 227,00 | 229,84 | 227,00 | 227,18 | -0,60% | 59.630,00 |
| 04.12.2025 | 231,67 | 231,67 | 228,46 | 228,54 | -1,26% | 40.108,00 |
| 03.12.2025 | 233,48 | 235,18 | 230,59 | 231,45 | -0,78% | 45.347,00 |
| 02.12.2025 | 239,00 | 240,39 | 230,55 | 233,27 | -2,00% | 120.368,00 |
| 01.12.2025 | 240,16 | 240,16 | 235,66 | 238,02 | 0,22% | 87.088,00 |
| 28.11.2025 | 239,32 | 240,26 | 237,28 | 237,49 | 0,40% | 49.881,00 |
| 26.11.2025 | 235,85 | 239,59 | 234,64 | 236,54 | 0,34% | 84.075,00 |
| 25.11.2025 | 230,66 | 237,01 | 229,79 | 235,73 | 2,14% | 199.319,00 |
| 24.11.2025 | 228,73 | 232,41 | 226,18 | 230,79 | 2,39% | 140.191,00 |
| 21.11.2025 | 219,50 | 227,81 | 219,50 | 225,41 | 2,31% | 97.631,00 |
| 20.11.2025 | 223,08 | 226,46 | 220,31 | 220,31 | 0,38% | 102.767,00 |
| 19.11.2025 | 219,69 | 221,34 | 217,24 | 219,47 | 0,15% | 67.055,00 |
| 18.11.2025 | 220,16 | 223,50 | 219,13 | 219,14 | 0,72% | 172.230,00 |
| 17.11.2025 | 222,24 | 222,24 | 217,58 | 217,58 | -1,65% | 62.027,00 |
| 14.11.2025 | 216,14 | 223,27 | 216,14 | 221,22 | 2,03% | 82.955,00 |
| 13.11.2025 | 220,35 | 221,34 | 215,62 | 216,81 | -0,22% | 82.992,00 |
| 12.11.2025 | 217,62 | 221,58 | 215,00 | 217,28 | -0,06% | 86.195,00 |
| 11.11.2025 | 214,60 | 218,55 | 214,10 | 217,42 | 2,01% | 55.235,00 |
| 10.11.2025 | 216,39 | 216,39 | 213,14 | 213,14 | -0,82% | 73.020,00 |
| 07.11.2025 | 217,91 | 219,07 | 214,90 | 214,90 | -0,80% | 82.035,00 |
| 06.11.2025 | 217,70 | 220,00 | 216,40 | 216,64 | -0,62% | 49.921,00 |
| 05.11.2025 | 213,91 | 222,95 | 211,52 | 218,00 | 2,49% | 240.509,00 |
| 04.11.2025 | 209,74 | 217,25 | 208,31 | 212,71 | -0,30% | 50.270,00 |
| 03.11.2025 | 210,32 | 213,82 | 206,96 | 213,36 | 2,42% | 179.669,00 |
| 31.10.2025 | 209,00 | 210,54 | 206,91 | 208,32 | 0,07% | 90.239,00 |
| 30.10.2025 | 214,08 | 214,94 | 207,47 | 208,17 | -3,33% | 68.849,00 |
| 29.10.2025 | 216,50 | 216,95 | 213,72 | 215,33 | -0,07% | 37.445,00 |
| 28.10.2025 | 216,32 | 218,33 | 214,54 | 215,48 | -0,30% | 61.761,00 |
| 27.10.2025 | 217,38 | 218,57 | 214,73 | 216,13 | -0,23% | 40.798,00 |
| 24.10.2025 | 217,48 | 220,31 | 215,55 | 216,63 | 0,08% | 75.519,00 |
| 23.10.2025 | 217,37 | 218,70 | 214,29 | 216,45 | 0,44% | 46.175,00 |
| 22.10.2025 | 210,08 | 216,66 | 209,41 | 215,50 | 2,74% | 78.525,00 |
| 21.10.2025 | 215,00 | 219,00 | 209,75 | 209,75 | -4,33% | 67.911,00 |
| 20.10.2025 | 223,94 | 223,94 | 218,93 | 219,24 | -1,31% | 83.296,00 |
| 17.10.2025 | 222,88 | 224,10 | 218,87 | 222,15 | -0,02% | - |
| 16.10.2025 | 226,31 | 226,64 | 221,83 | 222,20 | -1,47% | 105.213,00 |
| 15.10.2025 | 224,82 | 226,88 | 224,26 | 225,51 | 0,89% | 60.468,00 |
| 14.10.2025 | 223,58 | 223,88 | 220,60 | 223,53 | 0,54% | 99.113,00 |
| 13.10.2025 | 227,24 | 227,24 | 222,02 | 222,33 | -1,57% | 94.622,00 |
| 10.10.2025 | 228,35 | 228,99 | 223,65 | 225,88 | -0,13% | 128.768,00 |
| 09.10.2025 | 232,50 | 232,50 | 225,01 | 226,18 | -1,96% | 71.820,00 |
| 08.10.2025 | 231,74 | 233,17 | 230,06 | 230,71 | 0,61% | 74.458,00 |
| 07.10.2025 | 229,90 | 231,08 | 229,30 | 229,30 | 0,62% | 73.090,00 |
| 06.10.2025 | 232,79 | 232,79 | 225,09 | 227,89 | -0,52% | 80.592,00 |
| 03.10.2025 | 229,88 | 234,23 | 227,26 | 229,09 | -1,24% | 82.237,00 |
| 02.10.2025 | 232,63 | 233,53 | 229,55 | 231,96 | -0,21% | 45.580,00 |
| 01.10.2025 | 238,74 | 239,12 | 231,17 | 232,44 | -2,00% | 93.199,00 |
| 30.09.2025 | 244,18 | 245,00 | 233,35 | 237,19 | -2,55% | 393.775,00 |
| 29.09.2025 | 249,89 | 249,89 | 241,88 | 243,40 | -2,08% | 179.166,00 |
| 26.09.2025 | 248,23 | 251,74 | 246,62 | 248,56 | 0,42% | 63.585,00 |
| 25.09.2025 | 245,87 | 250,11 | 245,71 | 247,51 | 0,56% | 55.149,00 |
| 24.09.2025 | 252,20 | 253,25 | 241,97 | 246,14 | -3,54% | 120.157,00 |
| 23.09.2025 | 254,92 | 255,94 | 252,57 | 255,17 | -0,07% | 53.209,00 |
| 22.09.2025 | 251,58 | 255,36 | 250,32 | 255,36 | 2,01% | 55.674,00 |
| 19.09.2025 | 253,26 | 253,57 | 250,32 | 250,32 | -0,60% | 60.538,00 |
| 18.09.2025 | 246,25 | 252,57 | 246,25 | 251,83 | 1,08% | 37.213,00 |
| 17.09.2025 | 246,93 | 253,16 | 246,70 | 249,15 | 0,88% | 100.843,00 |
| 16.09.2025 | 249,40 | 249,73 | 246,36 | 246,97 | -1,69% | 35.217,00 |
| 15.09.2025 | 255,35 | 256,58 | 250,22 | 251,21 | -1,37% | 35.846,00 |
| 12.09.2025 | 258,40 | 259,33 | 254,00 | 254,70 | -0,89% | 80.606,00 |
| 11.09.2025 | 246,74 | 258,77 | 246,74 | 256,99 | 3,53% | 51.501,00 |
| 10.09.2025 | 252,14 | 252,47 | 245,99 | 248,22 | -1,19% | 51.598,00 |
| 09.09.2025 | 249,53 | 252,43 | 247,88 | 251,20 | 0,39% | 45.883,00 |
| 08.09.2025 | 249,61 | 251,51 | 247,35 | 250,22 | 0,12% | 54.350,00 |
| 05.09.2025 | 246,48 | 250,17 | 246,22 | 249,93 | 1,16% | 42.317,00 |
| 04.09.2025 | 240,58 | 247,26 | 238,57 | 247,07 | 1,87% | 58.680,00 |
| 03.09.2025 | 242,53 | 243,63 | 240,77 | 242,54 | -0,53% | 55.191,00 |
| 02.09.2025 | 240,99 | 244,26 | 237,44 | 243,84 | 1,18% | 65.123,00 |
| 29.08.2025 | 244,44 | 247,07 | 240,28 | 241,00 | -2,07% | 52.192,00 |
| 28.08.2025 | 242,55 | 249,09 | 242,55 | 246,10 | 1,31% | 127.338,00 |
| 27.08.2025 | 242,32 | 243,19 | 237,70 | 242,92 | 0,61% | 37.312,00 |
| 26.08.2025 | 244,88 | 244,88 | 238,35 | 241,44 | -0,83% | 86.244,00 |
| 25.08.2025 | 246,25 | 246,25 | 243,45 | 243,45 | -1,43% | 36.158,00 |
| 22.08.2025 | 248,25 | 251,15 | 245,92 | 246,99 | -0,19% | 61.770,00 |
| 21.08.2025 | 248,45 | 251,00 | 247,19 | 247,45 | -1,10% | 83.452,00 |
| 20.08.2025 | 252,79 | 254,82 | 250,06 | 250,19 | -0,42% | 82.276,00 |
| 19.08.2025 | 251,00 | 256,22 | 251,00 | 251,25 | -0,25% | 83.147,00 |
| 18.08.2025 | 246,61 | 251,94 | 246,02 | 251,88 | 1,08% | 70.730,00 |
| 15.08.2025 | 244,99 | 249,80 | 244,99 | 249,18 | 2,04% | 42.541,00 |