Grupo Aeroportuario del Pacifico S.A.B. de C.V. (ADRs)
[WKN: A0JDTM | ISIN: US4005061019]
Aktienkurse
251,240$
2,14%
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 |
|---|---|---|---|---|---|---|
| 17.04.2026 | 249,43 | 255,37 | 245,05 | 251,20 | 2,12% | 176.444,00 |
| 16.04.2026 | 240,48 | 247,47 | 239,93 | 245,98 | 1,26% | 209.155,00 |
| 15.04.2026 | 234,50 | 242,91 | 232,36 | 242,91 | 3,10% | 210.645,00 |
| 14.04.2026 | 238,27 | 238,27 | 232,06 | 235,60 | -0,59% | 206.118,00 |
| 13.04.2026 | 244,27 | 244,27 | 234,45 | 236,99 | -3,43% | 173.417,00 |
| 10.04.2026 | 252,38 | 253,33 | 244,62 | 245,42 | -2,32% | 115.313,00 |
| 09.04.2026 | 252,60 | 256,24 | 250,09 | 251,24 | -0,46% | 120.413,00 |
| 08.04.2026 | 250,30 | 254,65 | 247,20 | 252,39 | 4,31% | 145.376,00 |
| 07.04.2026 | 245,26 | 250,00 | 236,30 | 241,95 | -2,15% | 140.908,00 |
| 06.04.2026 | 252,27 | 253,97 | 244,00 | 247,27 | -1,98% | 123.717,00 |
| 02.04.2026 | 243,30 | 255,85 | 243,30 | 252,27 | 1,49% | 171.092,00 |
| 01.04.2026 | 246,43 | 249,97 | 245,16 | 248,57 | 0,69% | 95.006,00 |
| 31.03.2026 | 244,26 | 248,12 | 240,01 | 246,87 | 2,34% | 350.988,00 |
| 30.03.2026 | 248,87 | 248,87 | 239,98 | 241,22 | -0,78% | 154.782,00 |
| 27.03.2026 | 245,88 | 250,17 | 240,00 | 243,12 | -0,09% | 117.504,00 |
| 26.03.2026 | 246,05 | 251,02 | 242,31 | 243,34 | -2,83% | 92.733,00 |
| 25.03.2026 | 241,96 | 252,57 | 241,48 | 250,43 | 4,28% | 132.089,00 |
| 24.03.2026 | 235,64 | 240,70 | 231,25 | 240,16 | 2,94% | 84.199,00 |
| 23.03.2026 | 239,92 | 239,92 | 229,43 | 233,29 | 0,01% | 62.057,00 |
| 20.03.2026 | 240,46 | 240,46 | 231,32 | 233,27 | -1,97% | 193.883,00 |
| 19.03.2026 | 229,66 | 240,18 | 228,84 | 237,96 | 2,12% | 71.837,00 |
| 18.03.2026 | 232,73 | 237,28 | 230,44 | 233,01 | 0,29% | 95.293,00 |
| 17.03.2026 | 235,65 | 236,96 | 230,78 | 232,33 | 0,62% | 92.750,00 |
| 16.03.2026 | 228,40 | 232,94 | 226,86 | 230,90 | 2,91% | 124.969,00 |
| 13.03.2026 | 228,00 | 231,54 | 223,92 | 224,37 | -1,10% | 80.001,00 |
| 12.03.2026 | 231,35 | 236,58 | 225,57 | 226,86 | -4,11% | 69.443,00 |
| 11.03.2026 | 237,60 | 240,54 | 233,21 | 236,58 | -0,63% | 85.509,00 |
| 10.03.2026 | 235,90 | 241,81 | 233,79 | 238,08 | 0,74% | 121.372,00 |
| 09.03.2026 | 236,81 | 236,81 | 226,23 | 236,34 | -0,43% | 149.957,00 |
| 06.03.2026 | 243,23 | 243,23 | 231,63 | 237,35 | -2,62% | 136.817,00 |
| 05.03.2026 | 251,39 | 253,31 | 241,90 | 243,74 | -2,39% | 59.984,00 |
| 04.03.2026 | 243,30 | 251,40 | 240,28 | 249,71 | 3,37% | 103.437,00 |
| 03.03.2026 | 249,79 | 252,18 | 238,18 | 241,56 | -5,30% | 146.349,00 |
| 02.03.2026 | 262,48 | 262,48 | 253,57 | 255,08 | -2,18% | 78.293,00 |
| 27.02.2026 | 269,31 | 269,31 | 260,00 | 260,76 | -2,83% | 108.624,00 |
| 26.02.2026 | 268,31 | 270,61 | 265,85 | 268,35 | 0,43% | 157.072,00 |
| 25.02.2026 | 264,99 | 267,80 | 263,27 | 267,19 | 1,02% | 125.221,00 |
| 24.02.2026 | 274,14 | 275,39 | 257,10 | 264,50 | -5,26% | 368.209,00 |
| 23.02.2026 | 279,61 | 292,70 | 274,81 | 279,18 | -7,07% | 237.780,00 |
| 20.02.2026 | 287,79 | 300,41 | 287,79 | 300,41 | 4,11% | 49.919,00 |
| 19.02.2026 | 286,80 | 290,48 | 285,59 | 288,56 | -0,29% | 162.800,00 |
| 18.02.2026 | 295,15 | 295,15 | 288,08 | 289,41 | -0,91% | 88.995,00 |
| 17.02.2026 | 290,62 | 293,66 | 290,00 | 292,08 | 3,02% | 69.194,00 |
| 13.02.2026 | 281,23 | 283,71 | 277,19 | 283,53 | -0,12% | 124.131,00 |
| 12.02.2026 | 291,86 | 294,82 | 282,35 | 283,87 | -3,43% | 68.285,00 |
| 11.02.2026 | 293,40 | 293,95 | 286,62 | 293,95 | 1,20% | 49.007,00 |
| 10.02.2026 | 292,57 | 292,79 | 286,54 | 290,47 | 0,08% | 53.369,00 |
| 09.02.2026 | 289,45 | 291,69 | 285,67 | 290,24 | 0,95% | 42.157,00 |
| 06.02.2026 | 281,70 | 287,51 | 278,11 | 287,51 | 4,08% | 212.109,00 |
| 05.02.2026 | 274,00 | 278,24 | 270,61 | 276,24 | 1,44% | 46.367,00 |
| 04.02.2026 | 285,83 | 285,83 | 272,12 | 272,31 | -3,93% | 59.823,00 |
| 03.02.2026 | 279,15 | 285,97 | 276,38 | 283,45 | 2,23% | 163.101,00 |
| 02.02.2026 | 277,18 | 278,10 | 273,66 | 277,26 | 0,85% | 48.988,00 |
| 30.01.2026 | 275,60 | 278,78 | 270,52 | 274,91 | -1,30% | 62.596,00 |
| 29.01.2026 | 284,18 | 286,29 | 273,48 | 278,52 | -1,04% | 86.277,00 |
| 28.01.2026 | 282,06 | 287,15 | 279,95 | 281,46 | -0,73% | 55.047,00 |
| 27.01.2026 | 283,35 | 284,85 | 280,63 | 283,53 | 0,99% | 66.280,00 |
| 26.01.2026 | 278,75 | 285,09 | 278,46 | 280,74 | 1,46% | 54.139,00 |
| 23.01.2026 | 279,07 | 282,40 | 275,08 | 276,70 | -1,98% | 99.212,00 |
| 22.01.2026 | 275,77 | 284,49 | 275,77 | 282,30 | 1,90% | 127.267,00 |
| 21.01.2026 | 270,00 | 278,94 | 270,00 | 277,03 | 2,59% | 91.103,00 |
| 20.01.2026 | 257,54 | 271,84 | 257,54 | 270,03 | 2,22% | 92.606,00 |
| 16.01.2026 | 255,43 | 264,17 | 254,55 | 264,17 | 2,70% | 68.648,00 |
| 15.01.2026 | 260,27 | 264,23 | 256,92 | 257,23 | -2,27% | 104.717,00 |
| 14.01.2026 | 265,43 | 265,43 | 259,84 | 263,20 | -0,58% | 33.616,00 |
| 13.01.2026 | 267,86 | 271,32 | 264,73 | 264,73 | -1,69% | 49.793,00 |
| 12.01.2026 | 267,50 | 273,11 | 267,00 | 269,27 | 0,67% | 48.633,00 |
| 09.01.2026 | 268,95 | 271,56 | 263,37 | 267,47 | -1,44% | 43.147,00 |
| 08.01.2026 | 265,47 | 271,39 | 265,39 | 271,39 | 1,31% | 50.045,00 |
| 07.01.2026 | 263,04 | 269,41 | 257,94 | 267,88 | 1,00% | 60.679,00 |
| 06.01.2026 | 265,10 | 267,38 | 262,05 | 265,22 | 1,06% | 50.057,00 |
| 05.01.2026 | 261,57 | 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 | 265,38 | 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 | 260,63 | 267,42 | 259,72 | 265,08 | 2,74% | 82.442,00 |
| 17.12.2025 | 255,52 | 262,35 | 254,45 | 258,00 | 1,90% | 124.192,00 |
| 16.12.2025 | 252,02 | 253,71 | 245,98 | 253,20 | -0,07% | 187.668,00 |
| 15.12.2025 | 258,74 | 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 | 238,39 | 247,58 | 238,39 | 242,63 | 0,98% | 106.179,00 |
| 09.12.2025 | 235,24 | 246,89 | 235,24 | 240,27 | 1,22% | 158.559,00 |
| 08.12.2025 | 228,33 | 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 | 230,04 | 231,67 | 228,46 | 228,54 | -1,26% | 40.108,00 |
| 03.12.2025 | 235,18 | 235,18 | 230,59 | 231,45 | -0,78% | 45.347,00 |
| 02.12.2025 | 237,63 | 240,39 | 230,55 | 233,27 | -2,00% | 120.368,00 |
| 01.12.2025 | 238,00 | 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 | 232,66 | 237,01 | 229,79 | 235,73 | 2,14% | 199.319,00 |
| 24.11.2025 | 226,18 | 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 |