Grupo Aeroportuario del Pacifico S.A.B. de C.V. (ADRs)
[WKN: A0JDTM | ISIN: US4005061019]
Aktienkurse
218,510$
-1,23%
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 |
|---|---|---|---|---|---|---|
| 17.11.2025 | 219,66 | 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% | 179.639,00 |
| 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 | 216,18 | 216,95 | 213,72 | 215,33 | -0,07% | 37.443,00 |
| 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 | 0,06% | 75.519,00 |
| 23.10.2025 | 215,38 | 218,37 | 215,38 | 216,50 | 0,46% | 46.175,00 |
| 22.10.2025 | 210,30 | 216,66 | 209,41 | 215,50 | 2,74% | 78.525,00 |
| 21.10.2025 | 219,00 | 219,00 | 209,75 | 209,75 | -4,33% | 67.895,00 |
| 20.10.2025 | 223,94 | 223,94 | 218,93 | 219,24 | -1,34% | 83.296,00 |
| 17.10.2025 | 221,93 | 223,13 | 219,19 | 222,22 | 0,01% | 106.206,00 |
| 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 | 222,59 | 223,88 | 220,60 | 223,53 | 0,54% | 99.113,00 |
| 13.10.2025 | 226,33 | 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 | 230,35 | 232,50 | 225,01 | 226,18 | -1,96% | 71.820,00 |
| 08.10.2025 | 233,05 | 233,17 | 230,06 | 230,71 | 0,61% | 74.458,00 |
| 07.10.2025 | 230,42 | 231,08 | 229,30 | 229,30 | 0,62% | 72.665,00 |
| 06.10.2025 | 231,95 | 232,79 | 225,09 | 227,89 | -0,61% | 80.309,00 |
| 03.10.2025 | 231,81 | 234,51 | 227,62 | 229,29 | -1,15% | 47.295,00 |
| 02.10.2025 | 232,23 | 233,53 | 229,55 | 231,96 | -0,21% | 45.580,00 |
| 01.10.2025 | 239,12 | 239,12 | 231,17 | 232,44 | -2,00% | 93.199,00 |
| 30.09.2025 | 245,00 | 245,00 | 233,35 | 237,19 | -2,55% | 393.775,00 |
| 29.09.2025 | 249,27 | 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 | 245,71 | 250,11 | 245,71 | 247,51 | 0,56% | 54.750,00 |
| 24.09.2025 | 253,22 | 253,25 | 241,97 | 246,14 | -3,54% | 119.854,00 |
| 23.09.2025 | 255,29 | 255,94 | 252,57 | 255,17 | -0,07% | 53.137,00 |
| 22.09.2025 | 252,71 | 255,36 | 250,32 | 255,36 | 2,01% | 55.673,00 |
| 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% | 37.206,00 |
| 17.09.2025 | 248,68 | 253,16 | 246,70 | 249,15 | 0,88% | 100.545,00 |
| 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 |