296,270$
-1,45%
Echtzeit-Aktienkurs Grupo Aeroportuario del Sureste SA
Bid:
Ask:
Aktienkurse zur Grupo Aeroportuario del Sureste SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.04.2026 | 345,67 | 345,67 | 340,45 | 341,07 | -0,18% | 53.015,00 |
| 13.04.2026 | 343,00 | 345,75 | 340,64 | 341,69 | -1,70% | 28.513,00 |
| 10.04.2026 | 357,53 | 360,79 | 346,42 | 347,61 | -2,34% | 63.471,00 |
| 09.04.2026 | 354,22 | 363,72 | 354,22 | 355,95 | 0,17% | 60.206,00 |
| 08.04.2026 | 350,55 | 359,88 | 347,77 | 355,33 | 6,22% | 107.741,00 |
| 07.04.2026 | 340,57 | 341,40 | 331,31 | 334,53 | -1,52% | 42.065,00 |
| 06.04.2026 | 347,18 | 348,02 | 335,03 | 339,69 | -2,19% | 36.186,00 |
| 02.04.2026 | 336,99 | 349,96 | 336,99 | 347,30 | 1,08% | 140.485,00 |
| 01.04.2026 | 340,55 | 345,00 | 335,78 | 343,58 | 2,22% | 66.960,00 |
| 31.03.2026 | 329,17 | 338,80 | 328,20 | 336,13 | 3,50% | 175.910,00 |
| 30.03.2026 | 334,89 | 336,17 | 323,95 | 324,75 | -1,46% | 102.657,00 |
| 27.03.2026 | 331,98 | 336,10 | 328,99 | 329,56 | -1,41% | 74.621,00 |
| 26.03.2026 | 336,04 | 341,12 | 333,55 | 334,28 | -1,53% | 176.797,00 |
| 25.03.2026 | 331,47 | 341,91 | 330,93 | 339,46 | 3,94% | 106.944,00 |
| 24.03.2026 | 317,67 | 328,19 | 315,62 | 326,59 | 2,14% | 42.684,00 |
| 23.03.2026 | 324,43 | 325,92 | 317,77 | 319,76 | 0,71% | 39.632,00 |
| 20.03.2026 | 327,46 | 329,04 | 317,47 | 317,49 | -2,80% | 37.423,00 |
| 19.03.2026 | 319,05 | 327,71 | 315,29 | 326,62 | 1,85% | 39.971,00 |
| 18.03.2026 | 321,57 | 324,76 | 319,62 | 320,70 | -1,02% | 37.845,00 |
| 17.03.2026 | 327,45 | 333,41 | 321,27 | 324,02 | -0,52% | 55.192,00 |
| 16.03.2026 | 330,82 | 330,82 | 321,87 | 325,70 | 2,66% | 185.044,00 |
| 13.03.2026 | 325,89 | 327,41 | 316,30 | 317,27 | -1,36% | 46.310,00 |
| 12.03.2026 | 333,94 | 333,94 | 320,38 | 321,63 | -3,88% | 35.521,00 |
| 11.03.2026 | 335,05 | 339,70 | 331,70 | 334,63 | -0,23% | 38.123,00 |
| 10.03.2026 | 334,54 | 342,41 | 332,13 | 335,40 | 1,58% | 39.347,00 |
| 09.03.2026 | 334,51 | 334,51 | 320,53 | 330,17 | -0,92% | 78.282,00 |
| 06.03.2026 | 335,00 | 337,80 | 329,05 | 333,22 | -1,37% | 65.971,00 |
| 05.03.2026 | 335,80 | 346,16 | 335,80 | 337,85 | -2,02% | 70.314,00 |
| 04.03.2026 | 337,86 | 347,44 | 335,37 | 344,83 | 2,63% | 77.398,00 |
| 03.03.2026 | 347,67 | 347,67 | 330,86 | 336,00 | -5,77% | 70.937,00 |
| 02.03.2026 | 361,24 | 361,24 | 351,26 | 356,57 | -0,86% | 54.012,00 |
| 27.02.2026 | 366,00 | 367,02 | 358,84 | 359,67 | -1,39% | 105.914,00 |
| 26.02.2026 | 369,00 | 371,72 | 360,12 | 364,73 | -0,44% | 58.631,00 |
| 25.02.2026 | 345,12 | 376,59 | 345,12 | 366,35 | 3,14% | 108.850,00 |
| 24.02.2026 | 364,99 | 364,99 | 345,97 | 355,18 | -2,33% | 80.223,00 |
| 23.02.2026 | 371,63 | 378,08 | 356,99 | 363,66 | -4,59% | 167.910,00 |
| 20.02.2026 | 376,20 | 381,16 | 374,02 | 381,16 | 1,68% | 40.093,00 |
| 19.02.2026 | 376,00 | 377,80 | 372,26 | 374,86 | -0,63% | 78.370,00 |
| 18.02.2026 | 380,04 | 381,52 | 374,94 | 377,22 | -0,38% | 47.586,00 |
| 17.02.2026 | 376,57 | 378,66 | 373,04 | 378,66 | 1,38% | 27.018,00 |
| 13.02.2026 | 369,97 | 374,10 | 367,27 | 373,51 | 0,95% | 99.021,00 |
| 12.02.2026 | 377,00 | 379,07 | 368,91 | 370,00 | -2,03% | 70.521,00 |
| 11.02.2026 | 373,00 | 379,05 | 371,76 | 377,67 | 1,50% | 38.684,00 |
| 10.02.2026 | 371,00 | 374,89 | 362,69 | 372,10 | 0,48% | 48.692,00 |
| 09.02.2026 | 370,53 | 374,43 | 365,65 | 370,31 | 0,65% | 75.103,00 |
| 06.02.2026 | 364,20 | 372,36 | 363,70 | 367,92 | 1,92% | 57.782,00 |
| 05.02.2026 | 356,66 | 361,67 | 347,77 | 361,00 | 0,98% | 84.238,00 |
| 04.02.2026 | 364,82 | 367,96 | 353,99 | 357,50 | -2,12% | 64.812,00 |
| 03.02.2026 | 352,48 | 366,54 | 352,48 | 365,23 | 4,33% | 67.526,00 |
| 02.02.2026 | 345,99 | 351,42 | 345,13 | 350,06 | 1,43% | 31.549,00 |
| 30.01.2026 | 346,13 | 350,48 | 342,74 | 345,13 | -1,14% | 76.247,00 |
| 29.01.2026 | 352,70 | 356,32 | 343,70 | 349,10 | -0,63% | 63.995,00 |
| 28.01.2026 | 349,00 | 354,48 | 347,63 | 351,30 | 0,48% | 55.506,00 |
| 27.01.2026 | 344,90 | 349,65 | 344,00 | 349,63 | 2,24% | 73.514,00 |
| 26.01.2026 | 339,44 | 346,13 | 339,44 | 341,98 | 1,13% | 79.281,00 |
| 23.01.2026 | 336,00 | 342,44 | 333,06 | 338,17 | 0,23% | 139.161,00 |
| 22.01.2026 | 335,07 | 340,77 | 332,59 | 337,38 | 0,79% | 56.032,00 |
| 21.01.2026 | 328,97 | 336,50 | 327,81 | 334,74 | 2,80% | 68.993,00 |
| 20.01.2026 | 323,67 | 327,86 | 321,52 | 325,62 | 0,81% | 58.622,00 |
| 16.01.2026 | 319,69 | 323,00 | 315,98 | 323,00 | 1,74% | 26.388,00 |
| 15.01.2026 | 321,22 | 324,14 | 315,94 | 317,49 | -1,03% | 30.500,00 |
| 14.01.2026 | 320,52 | 324,17 | 316,56 | 320,80 | 0,77% | 25.204,00 |
| 13.01.2026 | 322,00 | 326,32 | 317,52 | 318,36 | -1,40% | 29.053,00 |
| 12.01.2026 | 324,62 | 328,77 | 322,50 | 322,87 | -0,35% | 26.830,00 |
| 09.01.2026 | 330,01 | 330,66 | 317,87 | 324,00 | -1,73% | 37.082,00 |
| 08.01.2026 | 330,04 | 332,67 | 327,03 | 329,72 | -0,18% | 31.566,00 |
| 07.01.2026 | 327,73 | 330,75 | 319,55 | 330,33 | 1,60% | 40.767,00 |
| 06.01.2026 | 326,78 | 327,75 | 321,62 | 325,13 | 0,39% | 27.127,00 |