2,090€
-6,70%
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 |
|---|---|---|---|---|---|---|
| 24.09.2026 | 2,14 | 2,14 | 2,12 | 2,14 | -4,46% | - |
| 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% | - |
| 09.03.2026 | 2,41 | 2,56 | 2,39 | 2,53 | 3,27% | - |
| 06.03.2026 | 2,45 | 2,47 | 2,38 | 2,45 | 0,82% | - |
| 05.03.2026 | 2,47 | 2,48 | 2,40 | 2,43 | -1,62% | - |
| 04.03.2026 | 2,37 | 2,51 | 2,35 | 2,47 | 5,11% | - |
| 03.03.2026 | 2,37 | 2,40 | 2,20 | 2,35 | -1,67% | - |
| 02.03.2026 | 2,48 | 2,51 | 2,32 | 2,39 | -4,02% | - |
| 27.02.2026 | 2,70 | 2,70 | 2,37 | 2,49 | -7,09% | - |
| 26.02.2026 | 2,67 | 2,71 | 2,65 | 2,68 | 0,00% | - |
| 25.02.2026 | 2,80 | 2,87 | 2,68 | 2,68 | -4,96% | - |
| 24.02.2026 | 2,76 | 2,85 | 2,76 | 2,82 | -0,70% | 170,00 |
| 23.02.2026 | 2,89 | 2,94 | 2,76 | 2,84 | -2,74% | - |
| 20.02.2026 | 2,80 | 2,93 | 2,80 | 2,92 | 1,74% | - |
| 19.02.2026 | 2,80 | 2,98 | 2,80 | 2,87 | -0,35% | - |
| 18.02.2026 | 2,75 | 2,88 | 2,71 | 2,88 | 5,11% | - |
| 17.02.2026 | 2,79 | 2,83 | 2,66 | 2,74 | -2,14% | - |
| 16.02.2026 | 2,80 | 2,82 | 2,79 | 2,80 | 0,00% | 30,00 |
| 13.02.2026 | 2,78 | 2,81 | 2,71 | 2,80 | 0,36% | - |
| 12.02.2026 | 2,79 | 2,90 | 2,75 | 2,79 | -0,36% | - |
| 11.02.2026 | 2,70 | 2,83 | 2,70 | 2,80 | 0,72% | - |
| 10.02.2026 | 2,62 | 2,78 | 2,62 | 2,78 | 2,96% | - |
| 09.02.2026 | 2,67 | 2,73 | 2,64 | 2,70 | 0,75% | - |
| 06.02.2026 | 2,54 | 2,73 | 2,54 | 2,68 | 2,29% | - |
| 05.02.2026 | 2,60 | 2,71 | 2,59 | 2,62 | -2,96% | - |
| 04.02.2026 | 2,62 | 2,74 | 2,62 | 2,70 | 0,00% | - |
| 03.02.2026 | 2,76 | 2,82 | 2,63 | 2,70 | -1,46% | - |
| 02.02.2026 | 2,74 | 2,83 | 2,73 | 2,74 | -0,72% | - |
| 30.01.2026 | 2,72 | 2,77 | 2,70 | 2,76 | 1,47% | - |
| 29.01.2026 | 2,80 | 2,89 | 2,67 | 2,72 | -2,86% | - |
| 28.01.2026 | 2,76 | 2,83 | 2,74 | 2,80 | 1,82% | - |
| 27.01.2026 | 2,76 | 2,86 | 2,73 | 2,75 | -2,48% | - |
| 26.01.2026 | 2,81 | 2,91 | 2,80 | 2,82 | 0,00% | - |
| 23.01.2026 | 2,87 | 2,91 | 2,79 | 2,82 | -2,76% | - |
| 22.01.2026 | 2,70 | 2,96 | 2,70 | 2,90 | 3,57% | - |
| 21.01.2026 | 2,60 | 2,81 | 2,60 | 2,80 | 4,48% | - |
| 20.01.2026 | 2,54 | 2,69 | 2,52 | 2,68 | 4,69% | - |