Grupo Aeroportuario del Pacifico S.A.B. de C.V. (ADRs)
[WKN: A0JDTM | ISIN: US4005061019]
Aktienkurse
252,470$
1,33%
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 |
|---|---|---|---|---|---|---|
| 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% | 35.216,00 |
| 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 | 240,28 | 247,26 | 238,57 | 247,07 | 1,87% | 58.580,00 |
| 03.09.2025 | 241,80 | 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 | 240,29 | 243,19 | 237,70 | 242,92 | 0,61% | 37.312,00 |
| 26.08.2025 | 243,93 | 244,88 | 238,35 | 241,44 | -0,83% | 86.244,00 |
| 25.08.2025 | 245,81 | 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 | 249,26 | 251,00 | 247,19 | 247,45 | -1,10% | 83.452,00 |
| 20.08.2025 | 254,72 | 254,82 | 250,06 | 250,19 | -0,42% | 82.276,00 |
| 19.08.2025 | 251,00 | 256,22 | 251,00 | 251,25 | -0,25% | 83.146,00 |
| 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 |
| 14.08.2025 | 242,07 | 245,89 | 241,91 | 244,20 | -0,20% | 96.632,00 |
| 13.08.2025 | 244,53 | 246,21 | 242,41 | 244,70 | -2,16% | 84.500,00 |
| 12.08.2025 | 243,60 | 251,85 | 241,60 | 250,10 | 2,71% | 75.756,00 |
| 11.08.2025 | 241,24 | 245,25 | 241,22 | 243,49 | 1,07% | 68.211,00 |
| 08.08.2025 | 240,39 | 244,01 | 240,39 | 240,92 | -0,47% | 35.763,00 |
| 07.08.2025 | 240,51 | 242,42 | 239,64 | 242,05 | 0,93% | 68.983,00 |
| 06.08.2025 | 234,89 | 242,78 | 228,37 | 239,81 | 2,79% | 54.758,00 |
| 05.08.2025 | 228,94 | 233,68 | 228,94 | 233,29 | 1,93% | 121.529,00 |
| 04.08.2025 | 230,49 | 231,16 | 226,61 | 228,88 | 0,14% | 31.092,00 |
| 01.08.2025 | 227,52 | 229,31 | 226,11 | 228,55 | -0,54% | 59.689,00 |
| 31.07.2025 | 225,93 | 231,56 | 225,10 | 229,79 | 0,27% | 64.336,00 |
| 30.07.2025 | 225,65 | 230,74 | 223,56 | 229,16 | 0,33% | 72.349,00 |
| 29.07.2025 | 221,15 | 228,41 | 219,00 | 228,41 | 2,67% | 120.103,00 |
| 28.07.2025 | 222,74 | 223,30 | 220,10 | 222,46 | -0,66% | 127.602,00 |
| 25.07.2025 | 224,34 | 225,21 | 222,05 | 223,93 | 0,46% | 66.601,00 |
| 24.07.2025 | 223,15 | 225,50 | 222,06 | 222,91 | 0,24% | 91.002,00 |
| 23.07.2025 | 219,39 | 223,10 | 216,98 | 222,37 | 1,62% | 77.040,00 |
| 22.07.2025 | 221,30 | 222,04 | 216,79 | 218,82 | -3,89% | 101.796,00 |
| 21.07.2025 | 228,45 | 229,81 | 225,23 | 227,68 | 0,34% | 160.765,00 |
| 18.07.2025 | 228,81 | 232,62 | 226,62 | 226,90 | -1,10% | 41.566,00 |
| 17.07.2025 | 229,05 | 230,89 | 229,02 | 229,42 | -0,30% | 107.382,00 |
| 16.07.2025 | 228,52 | 231,30 | 227,46 | 230,11 | 0,41% | 70.987,00 |
| 15.07.2025 | 228,71 | 229,16 | 227,06 | 229,16 | 0,43% | 26.491,00 |
| 14.07.2025 | 229,39 | 230,22 | 227,93 | 228,17 | -0,98% | 107.930,00 |
| 11.07.2025 | 230,79 | 231,17 | 227,34 | 230,42 | -1,00% | 103.118,00 |
| 10.07.2025 | 227,62 | 233,01 | 225,17 | 232,75 | 2,58% | 82.309,00 |
| 09.07.2025 | 229,40 | 230,24 | 226,30 | 226,89 | -0,74% | 114.652,00 |
| 08.07.2025 | 232,72 | 232,72 | 227,30 | 228,59 | -0,81% | 83.109,00 |
| 07.07.2025 | 232,74 | 233,83 | 229,30 | 230,45 | -1,20% | 111.411,00 |
| 03.07.2025 | 236,49 | 237,12 | 231,99 | 233,25 | -0,97% | 96.666,00 |
| 02.07.2025 | 233,61 | 237,15 | 233,27 | 235,54 | 0,68% | 90.604,00 |
| 01.07.2025 | 229,11 | 233,95 | 228,93 | 233,95 | 1,89% | 104.298,00 |
| 30.06.2025 | 225,18 | 231,59 | 225,18 | 229,62 | 1,07% | 138.344,00 |
| 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% | 187.320,00 |
| 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% | 115.154,00 |
| 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% | 145.051,00 |
| 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% | 171.908,00 |
| 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% | 100.521,00 |
| 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% | 46.042,00 |
| 02.06.2025 | 234,24 | 236,76 | 229,58 | 232,43 | 1,18% | 58.702,00 |
| 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% | 88.533,00 |
| 23.05.2025 | 227,58 | 233,62 | 224,93 | 232,32 | 2,25% | 71.927,00 |
| 22.05.2025 | 225,52 | 229,50 | 225,02 | 227,20 | -0,30% | 58.337,00 |
| 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% | 83.407,00 |
| 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% | 145.196,00 |
| 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% | 68.641,00 |
| 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% | 99.098,00 |
| 06.05.2025 | 205,14 | 208,97 | 204,24 | 208,97 | 1,48% | 69.328,00 |
| 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 | 198,61 | 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 |