2,120€
7,07%
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 |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | 0,00% | - |
| 21.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 20.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -2,88% | - |
| 19.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 18.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 4,08% | - |
| 15.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 14.08.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 3,14% | - |
| 13.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -7,28% | - |
| 12.08.2025 | 1,94 | 2,06 | 1,94 | 2,06 | 4,04% | 1.050,00 |
| 11.08.2025 | 1,98 | 1,98 | 1,98 | 1,98 | -2,94% | - |
| 08.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 07.08.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 06.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -4,63% | - |
| 05.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -5,26% | - |
| 04.08.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 01.08.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 31.07.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 14,29% | - |
| 30.07.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 8,81% | - |
| 29.07.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -2,03% | - |
| 28.07.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -1,01% | - |
| 25.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 24.07.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 23.07.2025 | 1,96 | 1,96 | 1,96 | 1,96 | 10,11% | - |
| 22.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 2,30% | - |
| 21.07.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 18.07.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,12% | - |
| 17.07.2025 | 1,78 | 1,78 | 1,78 | 1,78 | 0,56% | - |
| 16.07.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,12% | - |
| 15.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 14.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 11.07.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 10.07.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -1,63% | - |
| 09.07.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |
| 08.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,12% | - |
| 07.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,00% | - |
| 04.07.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 1,05% | - |
| 03.07.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 2,15% | - |
| 02.07.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 3,33% | - |
| 01.07.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -4,76% | - |
| 30.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -5,03% | - |
| 27.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -2,45% | - |
| 26.06.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 25.06.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,52% | - |
| 24.06.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | - |
| 23.06.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 2,13% | - |
| 20.06.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -0,53% | - |
| 19.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 18.06.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 17.06.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,28% | - |
| 16.06.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 13.06.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 12.06.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -1,09% | - |
| 11.06.2025 | 1,69 | 1,84 | 1,69 | 1,84 | 8,24% | 1.500,00 |
| 10.06.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 09.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 06.06.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 05.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 04.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 03.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,09% | - |
| 02.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,71% | - |
| 30.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 29.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 28.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 27.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 26.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 23.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 22.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 21.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 20.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 19.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 16.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 15.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 8,02% | - |
| 14.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 13.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 12.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 09.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 08.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 07.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 5,41% | - |
| 06.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 05.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 02.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,94% | - |
| 30.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -6,36% | - |
| 29.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 28.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 25.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 24.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 23.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,52% | - |
| 22.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 17.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 16.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 15.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 14.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 11.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,19% | - |
| 10.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 7,69% | - |
| 09.04.2025 | 1,41 | 1,43 | 1,41 | 1,43 | -2,05% | 2.072,00 |
| 08.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 07.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,81% | - |
| 04.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 03.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 02.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |