Grupo Aeroportuario del Pacifico S.A.B. de C.V. (ADRs)
[WKN: A0JDTM | ISIN: US4005061019]
Aktienkurse
216,880$
-0,57%
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 |
|---|---|---|---|---|---|---|
| 09.05.2025 | 220,83 | 221,18 | 217,13 | 217,27 | -0,39% | 37.768,00 |
| 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 |
| 24.04.2025 | 201,40 | 205,25 | 199,95 | 203,84 | 1,41% | 62.030,00 |
| 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% | 82.692,00 |
| 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% | 73.324,00 |
| 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% | 124.099,00 |
| 08.04.2025 | 178,51 | 183,87 | 172,85 | 175,11 | -1,63% | 175.483,00 |
| 07.04.2025 | 174,00 | 182,22 | 172,60 | 178,01 | -1,18% | 141.206,00 |
| 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% | 45.656,00 |
| 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 | 190,85 | 196,68 | 190,85 | 194,54 | 2,60% | 62.466,00 |
| 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 | 190,76 | 194,76 | 189,35 | 192,44 | 1,07% | 65.445,00 |
| 18.03.2025 | 196,08 | 198,95 | 188,28 | 190,41 | -3,83% | 105.854,00 |
| 17.03.2025 | 194,09 | 198,60 | 192,33 | 198,00 | 3,31% | 66.488,00 |
| 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% | 97.886,00 |
| 05.03.2025 | 187,19 | 188,31 | 185,35 | 188,00 | 1,34% | 51.913,00 |
| 04.03.2025 | 185,77 | 188,84 | 179,88 | 185,51 | -0,67% | 140.952,00 |
| 03.03.2025 | 191,35 | 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 | 188,51 | 194,50 | 186,29 | 194,43 | 2,23% | 131.864,00 |
| 25.02.2025 | 194,35 | 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 | 201,63 | 205,35 | 200,60 | 203,81 | 1,17% | 101.419,00 |
| 19.02.2025 | 199,21 | 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 | 187,88 | 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 | 183,90 | 191,28 | 183,25 | 189,37 | 3,15% | 102.490,00 |
| 05.02.2025 | 186,24 | 189,22 | 182,28 | 183,59 | -1,55% | 81.717,00 |
| 04.02.2025 | 188,43 | 189,70 | 184,39 | 186,48 | 0,12% | 74.002,00 |
| 03.02.2025 | 179,77 | 187,54 | 178,19 | 186,25 | 0,49% | 79.399,00 |
| 31.01.2025 | 191,51 | 193,24 | 184,19 | 185,35 | -3,81% | 97.691,00 |
| 30.01.2025 | 187,50 | 193,74 | 187,45 | 192,70 | 2,55% | 64.973,00 |
| 29.01.2025 | 186,71 | 187,90 | 182,43 | 187,90 | 0,46% | 90.374,00 |
| 28.01.2025 | 185,60 | 187,54 | 185,01 | 187,04 | -0,43% | 108.213,00 |
| 27.01.2025 | 187,37 | 188,58 | 184,82 | 187,84 | -0,82% | 71.734,00 |
| 24.01.2025 | 188,00 | 190,08 | 186,57 | 189,40 | 0,02% | 131.028,00 |
| 23.01.2025 | 188,50 | 191,30 | 187,99 | 189,37 | -0,08% | 139.897,00 |
| 22.01.2025 | 189,00 | 191,33 | 188,24 | 189,53 | 0,62% | 146.669,00 |
| 21.01.2025 | 190,45 | 191,12 | 185,15 | 188,36 | -1,03% | 115.030,00 |
| 17.01.2025 | 190,31 | 193,02 | 188,90 | 190,32 | 0,46% | 139.663,00 |
| 16.01.2025 | 193,11 | 193,11 | 189,31 | 189,44 | -2,46% | 28.828,00 |
| 15.01.2025 | 193,81 | 194,21 | 190,50 | 194,21 | 1,76% | 37.042,00 |
| 14.01.2025 | 189,14 | 191,82 | 187,32 | 190,85 | 1,88% | 39.737,00 |
| 13.01.2025 | 181,08 | 187,58 | 179,95 | 187,32 | 2,44% | 65.241,00 |
| 10.01.2025 | 184,28 | 185,31 | 181,37 | 182,85 | -0,54% | 43.621,00 |
| 08.01.2025 | 187,73 | 188,48 | 181,96 | 183,84 | -2,44% | 31.309,00 |
| 07.01.2025 | 187,98 | 190,21 | 185,88 | 188,44 | 2,13% | 38.199,00 |
| 06.01.2025 | 183,00 | 186,97 | 181,30 | 184,51 | 3,18% | 24.974,00 |
| 03.01.2025 | 181,44 | 181,75 | 177,54 | 178,82 | -1,73% | 44.448,00 |
| 02.01.2025 | 177,55 | 182,41 | 177,13 | 181,97 | 3,99% | 37.375,00 |
| 31.12.2024 | 174,34 | 176,35 | 173,75 | 174,99 | -0,20% | 38.048,00 |
| 30.12.2024 | 176,60 | 178,00 | 172,46 | 175,34 | -1,89% | 89.069,00 |
| 27.12.2024 | 180,53 | 181,06 | 177,61 | 178,71 | -0,63% | 28.048,00 |
| 26.12.2024 | 182,16 | 182,88 | 179,84 | 179,84 | -0,99% | 32.451,00 |
| 24.12.2024 | 180,93 | 185,33 | 180,56 | 181,63 | -0,38% | 20.263,00 |
| 23.12.2024 | 179,60 | 182,33 | 177,68 | 182,32 | 0,66% | 34.639,00 |
| 20.12.2024 | 179,09 | 184,17 | 179,09 | 181,12 | 0,31% | 42.276,00 |
| 19.12.2024 | 183,35 | 187,15 | 179,44 | 180,56 | -1,27% | 39.273,00 |
| 18.12.2024 | 187,57 | 187,57 | 182,60 | 182,89 | -1,78% | 58.821,00 |
| 17.12.2024 | 186,34 | 191,01 | 186,20 | 186,20 | -1,16% | 65.140,00 |
| 16.12.2024 | 188,50 | 190,32 | 186,88 | 188,38 | -0,22% | 71.794,00 |
| 13.12.2024 | 190,16 | 190,45 | 183,84 | 188,80 | -0,19% | 103.025,00 |