257,400$
0,14%
Echtzeit-Aktienkurs Grupo Aerop.del Sureste SAB CV (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Aerop.del Sureste SAB CV (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 258,93 | 261,33 | 256,69 | 257,33 | 0,12% | 19.593,00 |
| 03.09.2026 | 255,82 | 259,00 | 255,18 | 257,03 | 0,50% | 66.962,00 |
| 02.09.2026 | 249,99 | 256,85 | 249,99 | 255,74 | 2,29% | 49.413,00 |
| 01.09.2026 | 255,69 | 258,78 | 249,58 | 250,02 | -2,53% | 57.523,00 |
| 31.08.2026 | 257,52 | 258,59 | 254,07 | 256,51 | -0,39% | 77.968,00 |
| 28.08.2026 | 261,36 | 261,36 | 256,86 | 257,52 | -0,97% | 31.707,00 |
| 27.08.2026 | 260,66 | 264,24 | 259,99 | 260,05 | -0,94% | 34.004,00 |
| 26.08.2026 | 264,39 | 266,34 | 262,52 | 262,52 | -0,55% | 39.098,00 |
| 25.08.2026 | 256,00 | 268,00 | 256,00 | 263,97 | 1,32% | 22.159,00 |
| 24.08.2026 | 261,83 | 263,46 | 259,45 | 260,52 | -0,78% | 34.322,00 |
| 21.08.2026 | 261,78 | 264,64 | 261,16 | 262,58 | 1,32% | 36.997,00 |
| 20.08.2026 | 260,74 | 261,42 | 257,11 | 259,16 | -0,11% | 32.446,00 |
| 19.08.2026 | 262,67 | 262,67 | 258,02 | 259,44 | -0,09% | 62.832,00 |
| 18.08.2026 | 262,56 | 263,03 | 255,93 | 259,67 | -1,27% | 54.393,00 |
| 17.08.2026 | 262,63 | 265,55 | 259,30 | 263,00 | -0,60% | 43.369,00 |
| 14.08.2026 | 267,20 | 268,00 | 262,00 | 264,58 | -0,94% | 46.334,00 |
| 13.08.2026 | 276,76 | 276,76 | 266,57 | 267,08 | -2,78% | 40.535,00 |
| 12.08.2026 | 273,00 | 275,94 | 271,31 | 274,72 | 1,13% | 43.331,00 |
| 11.08.2026 | 274,24 | 276,98 | 269,94 | 271,64 | -1,09% | 51.186,00 |
| 10.08.2026 | 275,78 | 275,78 | 270,49 | 274,62 | -0,74% | 52.261,00 |
| 07.08.2026 | 280,97 | 280,97 | 276,00 | 276,68 | -0,34% | 66.046,00 |
| 06.08.2026 | 272,39 | 280,33 | 272,36 | 277,63 | 1,72% | 91.347,00 |
| 05.08.2026 | 274,43 | 279,84 | 270,66 | 272,93 | -1,22% | 71.311,00 |
| 04.08.2026 | 279,69 | 285,08 | 274,10 | 276,31 | -0,82% | 83.465,00 |
| 03.08.2026 | 277,41 | 279,71 | 274,85 | 278,60 | 1,08% | 92.447,00 |
| 31.07.2026 | 276,96 | 280,59 | 275,41 | 275,62 | -0,34% | 46.582,00 |
| 30.07.2026 | 277,92 | 279,67 | 274,62 | 276,56 | 1,69% | 30.381,00 |
| 29.07.2026 | 271,97 | 276,50 | 268,58 | 271,97 | 0,29% | 40.437,00 |
| 28.07.2026 | 271,23 | 276,48 | 264,21 | 271,18 | 0,97% | 79.802,00 |
| 27.07.2026 | 270,39 | 273,86 | 267,35 | 268,57 | 0,30% | 127.365,00 |
| 24.07.2026 | 266,00 | 269,85 | 259,01 | 267,76 | -0,77% | 97.748,00 |
| 23.07.2026 | 273,32 | 276,32 | 268,70 | 269,84 | -1,35% | 64.693,00 |
| 22.07.2026 | 271,04 | 276,96 | 270,55 | 273,53 | -0,52% | 61.103,00 |
| 21.07.2026 | 276,58 | 276,75 | 270,78 | 274,96 | 0,22% | 48.914,00 |
| 20.07.2026 | 279,90 | 282,24 | 273,46 | 274,37 | -1,91% | 72.357,00 |
| 17.07.2026 | 279,16 | 281,61 | 276,52 | 279,71 | -0,44% | 65.543,00 |
| 16.07.2026 | 281,96 | 283,30 | 279,35 | 280,94 | -0,89% | 31.742,00 |
| 15.07.2026 | 276,54 | 284,36 | 276,54 | 283,46 | 2,85% | 43.563,00 |
| 14.07.2026 | 281,26 | 281,64 | 275,45 | 275,61 | -1,09% | 61.484,00 |
| 13.07.2026 | 284,11 | 287,04 | 278,00 | 278,66 | -2,27% | 97.073,00 |
| 10.07.2026 | 282,27 | 287,75 | 281,80 | 285,12 | 0,53% | 85.111,00 |
| 09.07.2026 | 285,47 | 289,28 | 282,78 | 283,61 | -0,38% | 61.864,00 |
| 08.07.2026 | 286,98 | 290,54 | 282,91 | 284,69 | -1,45% | 96.419,00 |
| 07.07.2026 | 308,72 | 308,72 | 287,44 | 288,89 | -6,47% | 111.161,00 |
| 06.07.2026 | 311,77 | 316,66 | 308,48 | 308,89 | -0,62% | 59.983,00 |
| 02.07.2026 | 310,62 | 311,78 | 306,14 | 310,81 | 0,59% | 58.271,00 |
| 01.07.2026 | 306,03 | 309,62 | 302,45 | 309,00 | 0,75% | 36.696,00 |
| 30.06.2026 | 310,19 | 310,19 | 304,27 | 306,70 | -0,56% | 63.931,00 |
| 29.06.2026 | 309,46 | 309,58 | 302,25 | 308,42 | 0,00% | 59.019,00 |
| 26.06.2026 | 307,59 | 313,47 | 304,46 | 308,43 | -0,38% | 33.676,00 |
| 25.06.2026 | 305,42 | 316,00 | 300,61 | 309,61 | 2,41% | 67.191,00 |
| 24.06.2026 | 297,28 | 311,38 | 296,51 | 302,31 | 2,13% | 74.177,00 |
| 23.06.2026 | 296,51 | 298,53 | 291,64 | 296,01 | -1,41% | 97.599,00 |
| 22.06.2026 | 306,67 | 307,01 | 297,62 | 300,24 | -2,59% | 73.179,00 |
| 18.06.2026 | 306,24 | 310,68 | 301,39 | 308,21 | 2,26% | 72.842,00 |
| 17.06.2026 | 305,74 | 307,90 | 300,55 | 301,41 | -1,24% | 68.420,00 |
| 16.06.2026 | 302,38 | 308,60 | 301,89 | 305,18 | 1,39% | 78.933,00 |
| 15.06.2026 | 295,01 | 302,99 | 293,09 | 301,00 | 4,85% | 138.315,00 |
| 12.06.2026 | 286,39 | 293,07 | 284,50 | 287,09 | 1,07% | 68.312,00 |
| 11.06.2026 | 278,10 | 285,22 | 278,10 | 284,06 | 2,80% | 55.235,00 |
| 10.06.2026 | 276,78 | 281,81 | 275,00 | 276,33 | -0,65% | 29.235,00 |
| 09.06.2026 | 281,82 | 286,58 | 275,20 | 278,13 | -1,32% | 59.204,00 |
| 08.06.2026 | 282,77 | 283,00 | 277,97 | 281,84 | -0,11% | 41.310,00 |
| 05.06.2026 | 292,80 | 294,01 | 281,82 | 282,14 | -3,64% | 59.736,00 |
| 04.06.2026 | 298,34 | 299,25 | 292,42 | 292,80 | -1,34% | 44.914,00 |
| 03.06.2026 | 302,39 | 302,62 | 296,00 | 296,77 | -2,07% | 33.793,00 |
| 02.06.2026 | 298,93 | 304,41 | 296,15 | 303,03 | 2,14% | 71.059,00 |
| 01.06.2026 | 293,51 | 297,76 | 291,73 | 296,67 | 0,09% | 93.029,00 |
| 29.05.2026 | 300,63 | 300,63 | 295,10 | 296,40 | -1,41% | 83.026,00 |
| 28.05.2026 | 303,84 | 306,32 | 299,08 | 300,63 | -1,62% | 72.368,00 |
| 27.05.2026 | 303,27 | 306,79 | 302,87 | 305,59 | -1,29% | 101.285,00 |
| 26.05.2026 | 304,75 | 311,06 | 302,10 | 309,57 | 2,59% | 82.890,00 |
| 22.05.2026 | 307,92 | 310,00 | 300,37 | 301,76 | -2,25% | 92.080,00 |
| 21.05.2026 | 309,36 | 310,48 | 304,78 | 308,72 | -0,57% | 82.147,00 |
| 20.05.2026 | 300,17 | 310,57 | 299,76 | 310,50 | 3,57% | 90.735,00 |
| 19.05.2026 | 295,48 | 302,89 | 293,33 | 299,79 | 0,90% | 155.138,00 |
| 18.05.2026 | 296,69 | 299,00 | 295,87 | 297,12 | 0,33% | 100.206,00 |
| 15.05.2026 | 298,40 | 298,40 | 293,29 | 296,14 | -1,66% | 90.961,00 |
| 14.05.2026 | 305,19 | 307,80 | 299,02 | 301,14 | -1,33% | 120.124,00 |
| 13.05.2026 | 310,27 | 310,27 | 303,88 | 305,21 | -1,32% | 76.676,00 |
| 12.05.2026 | 313,83 | 314,22 | 306,94 | 309,28 | -1,47% | 82.611,00 |
| 11.05.2026 | 308,99 | 313,89 | 308,46 | 313,89 | 1,59% | 64.266,00 |
| 08.05.2026 | 315,06 | 315,06 | 307,33 | 308,99 | -1,04% | 54.501,00 |
| 07.05.2026 | 311,20 | 314,80 | 309,13 | 312,25 | 0,55% | 48.282,00 |
| 06.05.2026 | 310,00 | 312,00 | 307,24 | 310,54 | 1,22% | 105.588,00 |
| 05.05.2026 | 302,75 | 309,58 | 300,04 | 306,79 | 2,66% | 77.740,00 |
| 04.05.2026 | 301,46 | 307,99 | 298,00 | 298,85 | -1,35% | 61.017,00 |
| 01.05.2026 | 304,71 | 307,87 | 299,21 | 302,94 | -0,95% | 72.878,00 |
| 30.04.2026 | 302,28 | 305,84 | 298,98 | 305,84 | 2,21% | 70.433,00 |
| 29.04.2026 | 303,25 | 304,11 | 298,16 | 299,22 | -1,95% | 70.699,00 |
| 28.04.2026 | 306,90 | 306,90 | 303,58 | 305,17 | -0,96% | 43.354,00 |
| 27.04.2026 | 317,60 | 317,60 | 307,51 | 308,14 | -3,05% | 45.898,00 |
| 24.04.2026 | 314,75 | 323,60 | 307,81 | 317,84 | 0,85% | 80.825,00 |
| 23.04.2026 | 323,16 | 324,86 | 309,43 | 315,15 | -2,90% | 97.375,00 |
| 22.04.2026 | 325,78 | 331,98 | 324,35 | 324,57 | 0,07% | 45.027,00 |
| 21.04.2026 | 330,12 | 334,13 | 323,08 | 324,34 | -2,37% | 74.557,00 |
| 20.04.2026 | 336,39 | 336,39 | 327,47 | 332,22 | -1,60% | 66.353,00 |
| 17.04.2026 | 342,63 | 344,00 | 337,61 | 337,61 | -0,46% | 62.090,00 |
| 16.04.2026 | 342,96 | 344,56 | 336,73 | 339,18 | -0,98% | 64.341,00 |
| 15.04.2026 | 340,77 | 345,67 | 336,48 | 342,53 | 0,43% | 45.145,00 |