2,025€
Echtzeit-Aktienkurs Grupo Televisa S.A.B. de C.V. (ADRs)
Bid:
Ask:
Aktienkurse zur Grupo Televisa S.A.B. de C.V. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 2,01 | 2,04 | 1,98 | 2,03 | 0,00% | - |
| 11.11.2026 | 2,10 | 2,15 | 2,02 | 2,03 | -4,03% | - |
| 10.11.2026 | 2,11 | 2,11 | 2,11 | 2,11 | 1,44% | - |
| 09.11.2026 | 2,13 | 2,14 | 2,07 | 2,08 | -1,42% | - |
| 06.11.2026 | 2,06 | 2,14 | 2,04 | 2,11 | 1,44% | - |
| 05.11.2026 | 2,08 | 2,12 | 1,98 | 2,08 | -2,35% | - |
| 04.11.2026 | 1,94 | 2,13 | 1,93 | 2,13 | 9,79% | - |
| 03.11.2026 | 1,83 | 1,96 | 1,80 | 1,94 | 7,18% | - |
| 02.11.2026 | 1,90 | 1,90 | 1,80 | 1,81 | -6,70% | - |
| 30.10.2026 | 1,90 | 1,98 | 1,86 | 1,94 | 1,57% | - |
| 29.10.2026 | 1,97 | 1,97 | 1,90 | 1,91 | -1,55% | - |
| 28.10.2026 | 1,98 | 2,02 | 1,93 | 1,94 | -0,51% | - |
| 27.10.2026 | 2,06 | 2,07 | 1,94 | 1,95 | -4,41% | - |
| 26.10.2026 | 2,12 | 2,12 | 2,04 | 2,04 | -0,49% | - |
| 23.10.2026 | 2,14 | 2,15 | 2,04 | 2,05 | -3,76% | - |
| 22.10.2026 | 2,09 | 2,15 | 2,07 | 2,13 | -2,74% | - |
| 21.10.2026 | 2,18 | 2,19 | 2,07 | 2,19 | 1,39% | - |
| 20.10.2026 | 2,18 | 2,21 | 2,14 | 2,16 | -2,26% | - |
| 19.10.2026 | 2,18 | 2,23 | 2,15 | 2,21 | 0,91% | - |
| 16.10.2026 | 2,19 | 2,23 | 2,13 | 2,19 | 0,92% | - |
| 15.10.2026 | 2,21 | 2,21 | 2,17 | 2,17 | 0,00% | - |
| 14.10.2026 | 1,98 | 2,17 | 1,92 | 2,17 | 7,43% | - |
| 13.10.2026 | 2,06 | 2,06 | 1,93 | 2,02 | -3,81% | - |
| 12.10.2026 | 1,98 | 2,10 | 1,89 | 2,10 | 6,33% | - |
| 09.10.2026 | 2,00 | 2,06 | 1,95 | 1,98 | -4,13% | - |
| 08.10.2026 | 1,98 | 2,06 | 1,96 | 2,06 | 0,98% | - |
| 07.10.2026 | 2,06 | 2,06 | 1,98 | 2,04 | -0,97% | - |
| 06.10.2026 | 2,04 | 2,06 | 2,02 | 2,06 | 1,73% | 130,00 |
| 05.10.2026 | 2,04 | 2,12 | 2,03 | 2,03 | -1,70% | - |
| 02.10.2026 | 1,99 | 2,07 | 1,97 | 2,06 | 2,74% | - |
| 01.10.2026 | 2,02 | 2,03 | 1,97 | 2,01 | -3,14% | - |
| 30.09.2026 | 2,07 | 2,08 | 2,01 | 2,07 | -4,17% | - |
| 29.09.2026 | 2,12 | 2,16 | 2,04 | 2,16 | 0,00% | 130,00 |
| 28.09.2026 | 2,07 | 2,16 | 2,05 | 2,16 | 0,00% | - |
| 25.09.2026 | 2,12 | 2,16 | 2,06 | 2,16 | 0,00% | - |
| 24.09.2026 | 2,14 | 2,16 | 2,07 | 2,16 | -3,57% | - |
| 23.09.2026 | 2,17 | 2,24 | 2,12 | 2,24 | 2,75% | - |
| 22.09.2026 | 2,23 | 2,24 | 2,12 | 2,18 | -1,80% | - |
| 21.09.2026 | 2,06 | 2,25 | 2,06 | 2,22 | 7,77% | - |
| 18.09.2026 | 2,02 | 2,14 | 2,01 | 2,06 | 2,49% | - |
| 17.09.2026 | 1,93 | 2,07 | 1,92 | 2,01 | 3,34% | - |
| 16.09.2026 | 1,96 | 1,99 | 1,90 | 1,95 | -2,02% | - |
| 15.09.2026 | 2,04 | 2,06 | 1,93 | 1,99 | -4,11% | - |
| 14.09.2026 | 2,06 | 2,12 | 2,03 | 2,07 | -2,36% | - |
| 11.09.2026 | 2,06 | 2,14 | 2,03 | 2,12 | 2,91% | - |
| 10.09.2026 | 2,06 | 2,11 | 2,03 | 2,06 | -4,19% | - |
| 09.09.2026 | 2,15 | 2,19 | 2,03 | 2,15 | -2,27% | - |
| 08.09.2026 | 2,23 | 2,23 | 1,99 | 2,20 | -0,90% | - |
| 07.09.2026 | 2,27 | 2,27 | 2,22 | 2,22 | -3,48% | 8.000,00 |
| 04.09.2026 | 2,27 | 2,33 | 2,25 | 2,30 | -0,86% | - |
| 03.09.2026 | 2,31 | 2,32 | 2,27 | 2,32 | 0,00% | 2.976,00 |
| 02.09.2026 | 2,27 | 2,34 | 2,26 | 2,32 | 0,00% | - |
| 01.09.2026 | 2,37 | 2,41 | 2,27 | 2,32 | -3,33% | - |
| 31.08.2026 | 2,38 | 2,41 | 2,36 | 2,40 | 0,84% | - |
| 28.08.2026 | 2,38 | 2,42 | 2,36 | 2,38 | 0,85% | - |
| 27.08.2026 | 2,46 | 2,47 | 2,34 | 2,36 | -5,60% | - |
| 26.08.2026 | 2,37 | 2,51 | 2,36 | 2,50 | 3,31% | - |
| 25.08.2026 | 2,40 | 2,42 | 2,34 | 2,42 | 1,26% | - |
| 24.08.2026 | 2,38 | 2,42 | 2,36 | 2,39 | -1,24% | - |
| 21.08.2026 | 2,29 | 2,42 | 2,29 | 2,42 | 2,54% | - |
| 20.08.2026 | 2,29 | 2,36 | 2,28 | 2,36 | 0,00% | - |
| 19.08.2026 | 2,37 | 2,40 | 2,28 | 2,36 | -4,84% | - |
| 05.05.2026 | 2,41 | 2,48 | 2,38 | 2,48 | 3,77% | - |
| 04.05.2026 | 2,40 | 2,53 | 2,37 | 2,39 | -1,65% | - |
| 30.04.2026 | 2,44 | 2,49 | 2,36 | 2,43 | -0,41% | - |
| 29.04.2026 | 2,43 | 2,57 | 2,40 | 2,44 | 0,41% | - |
| 28.04.2026 | 2,42 | 2,56 | 2,35 | 2,43 | -4,71% | - |
| 27.04.2026 | 2,63 | 2,73 | 2,48 | 2,55 | -2,67% | 150,00 |
| 24.04.2026 | 2,56 | 2,66 | 2,56 | 2,62 | -0,38% | - |
| 23.04.2026 | 2,64 | 2,67 | 2,59 | 2,63 | 0,77% | - |
| 22.04.2026 | 2,76 | 2,79 | 2,61 | 2,61 | -6,12% | 8.793,00 |
| 21.04.2026 | 2,74 | 2,86 | 2,73 | 2,78 | -1,42% | 24.816,00 |
| 20.04.2026 | 2,75 | 2,85 | 2,57 | 2,82 | 1,44% | - |
| 17.04.2026 | 2,62 | 2,83 | 2,62 | 2,78 | 3,35% | - |
| 16.04.2026 | 2,65 | 2,72 | 2,61 | 2,69 | 2,28% | - |
| 15.04.2026 | 2,45 | 2,66 | 2,45 | 2,63 | 6,48% | - |
| 14.04.2026 | 2,48 | 2,49 | 2,42 | 2,47 | -0,80% | - |
| 13.04.2026 | 2,53 | 2,56 | 2,46 | 2,49 | -0,40% | - |
| 10.04.2026 | 2,49 | 2,57 | 2,47 | 2,50 | 1,21% | 1.164,00 |
| 09.04.2026 | 2,54 | 2,57 | 2,44 | 2,47 | -2,76% | - |
| 08.04.2026 | 2,60 | 2,62 | 2,48 | 2,54 | 1,20% | - |
| 07.04.2026 | 2,46 | 2,57 | 2,46 | 2,51 | -1,18% | - |
| 02.04.2026 | 2,42 | 2,57 | 2,42 | 2,54 | -0,78% | - |
| 01.04.2026 | 2,53 | 2,56 | 2,50 | 2,56 | 1,99% | - |
| 31.03.2026 | 2,50 | 2,55 | 2,48 | 2,51 | 0,80% | - |
| 30.03.2026 | 2,50 | 2,56 | 2,47 | 2,49 | -1,97% | 13,00 |
| 27.03.2026 | 2,46 | 2,55 | 2,46 | 2,54 | 1,20% | - |
| 26.03.2026 | 2,47 | 2,56 | 2,45 | 2,51 | 0,80% | - |
| 25.03.2026 | 2,56 | 2,58 | 2,47 | 2,49 | -1,58% | - |
| 24.03.2026 | 2,46 | 2,57 | 2,44 | 2,53 | 2,85% | - |
| 23.03.2026 | 2,38 | 2,53 | 2,38 | 2,46 | 0,00% | - |
| 20.03.2026 | 2,53 | 2,55 | 2,43 | 2,46 | -3,53% | - |
| 19.03.2026 | 2,54 | 2,58 | 2,45 | 2,55 | 0,79% | - |
| 18.03.2026 | 2,61 | 2,62 | 2,51 | 2,53 | 0,00% | - |
| 17.03.2026 | 2,51 | 2,57 | 2,49 | 2,53 | -0,39% | - |
| 16.03.2026 | 2,52 | 2,57 | 2,49 | 2,54 | 1,20% | - |
| 13.03.2026 | 2,47 | 2,56 | 2,47 | 2,51 | 6,36% | - |
| 12.03.2026 | 2,54 | 2,56 | 2,29 | 2,36 | -7,45% | 98,00 |
| 11.03.2026 | 2,54 | 2,57 | 2,48 | 2,55 | 0,79% | - |
| 10.03.2026 | 2,53 | 2,57 | 2,49 | 2,53 | 0,00% | - |