1,760€
1,44%
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 |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,74 | 1,77 | 1,74 | 1,77 | 2,02% | - |
| 05.06.2025 | 1,74 | 1,75 | 1,70 | 1,74 | -0,29% | - |
| 04.06.2025 | 1,73 | 1,75 | 1,72 | 1,74 | 0,00% | - |
| 03.06.2025 | 1,72 | 1,74 | 1,71 | 1,74 | 1,16% | - |
| 02.06.2025 | 1,68 | 1,72 | 1,66 | 1,72 | 2,38% | - |
| 30.05.2025 | 1,75 | 1,76 | 1,64 | 1,68 | -4,27% | - |
| 29.05.2025 | 1,81 | 1,82 | 1,75 | 1,76 | -0,85% | - |
| 28.05.2025 | 1,78 | 1,80 | 1,77 | 1,77 | -0,56% | - |
| 27.05.2025 | 1,81 | 1,82 | 1,78 | 1,78 | -1,39% | - |
| 26.05.2025 | 1,77 | 1,81 | 1,77 | 1,81 | 1,98% | - |
| 23.05.2025 | 1,81 | 1,83 | 1,77 | 1,77 | -2,75% | - |
| 22.05.2025 | 1,83 | 1,88 | 1,81 | 1,82 | -0,55% | - |
| 21.05.2025 | 1,86 | 1,86 | 1,81 | 1,83 | -1,61% | - |
| 20.05.2025 | 1,81 | 1,88 | 1,80 | 1,86 | 2,76% | - |
| 19.05.2025 | 1,81 | 1,82 | 1,76 | 1,81 | -0,55% | - |
| 16.05.2025 | 1,81 | 1,83 | 1,77 | 1,82 | 0,55% | 925,00 |
| 15.05.2025 | 1,78 | 1,82 | 1,75 | 1,81 | 1,69% | - |
| 14.05.2025 | 1,64 | 1,78 | 1,61 | 1,78 | 7,88% | - |
| 13.05.2025 | 1,63 | 1,68 | 1,62 | 1,65 | 1,23% | - |
| 12.05.2025 | 1,61 | 1,71 | 1,61 | 1,63 | 1,24% | - |
| 09.05.2025 | 1,63 | 1,63 | 1,59 | 1,61 | -0,62% | - |
| 08.05.2025 | 1,59 | 1,63 | 1,56 | 1,62 | 1,89% | - |
| 07.05.2025 | 1,58 | 1,63 | 1,57 | 1,59 | 0,63% | - |
| 06.05.2025 | 1,52 | 1,58 | 1,48 | 1,58 | 4,29% | - |
| 05.05.2025 | 1,56 | 1,56 | 1,52 | 1,52 | -2,88% | - |
| 02.05.2025 | 1,58 | 1,59 | 1,52 | 1,56 | -2,50% | - |
| 30.04.2025 | 1,65 | 1,67 | 1,50 | 1,60 | -3,03% | - |
| 29.04.2025 | 1,76 | 1,76 | 1,64 | 1,65 | -5,98% | - |
| 28.04.2025 | 1,75 | 1,80 | 1,73 | 1,76 | 0,29% | - |
| 25.04.2025 | 1,71 | 1,75 | 1,64 | 1,75 | 2,34% | - |
| 24.04.2025 | 1,70 | 1,73 | 1,66 | 1,71 | 0,00% | - |
| 23.04.2025 | 1,63 | 1,71 | 1,62 | 1,71 | 5,56% | - |
| 22.04.2025 | 1,64 | 1,64 | 1,56 | 1,62 | -1,22% | - |
| 17.04.2025 | 1,54 | 1,65 | 1,54 | 1,64 | 6,49% | - |
| 16.04.2025 | 1,53 | 1,56 | 1,50 | 1,54 | 0,65% | - |
| 15.04.2025 | 1,51 | 1,55 | 1,50 | 1,53 | 1,32% | - |
| 14.04.2025 | 1,49 | 1,53 | 1,47 | 1,51 | 4,14% | - |
| 11.04.2025 | 1,47 | 1,49 | 1,43 | 1,45 | -1,36% | - |
| 10.04.2025 | 1,57 | 1,57 | 1,45 | 1,47 | -6,07% | - |
| 09.04.2025 | 1,45 | 1,57 | 1,39 | 1,57 | 7,93% | - |
| 08.04.2025 | 1,48 | 1,52 | 1,44 | 1,45 | -2,68% | 2.000,00 |
| 07.04.2025 | 1,52 | 1,56 | 1,43 | 1,49 | -1,97% | - |
| 04.04.2025 | 1,57 | 1,59 | 1,48 | 1,52 | -3,18% | - |
| 03.04.2025 | 1,64 | 1,64 | 1,54 | 1,57 | -4,27% | - |
| 02.04.2025 | 1,64 | 1,65 | 1,60 | 1,64 | 0,00% | - |
| 01.04.2025 | 1,60 | 1,65 | 1,57 | 1,64 | 2,50% | - |
| 31.03.2025 | 1,64 | 1,64 | 1,57 | 1,60 | -2,14% | - |
| 28.03.2025 | 1,69 | 1,69 | 1,60 | 1,64 | -3,25% | - |
| 27.03.2025 | 1,69 | 1,69 | 1,64 | 1,69 | 0,00% | - |
| 26.03.2025 | 1,70 | 1,76 | 1,66 | 1,69 | -0,29% | - |
| 25.03.2025 | 1,61 | 1,72 | 1,61 | 1,70 | 5,28% | - |
| 24.03.2025 | 1,58 | 1,64 | 1,55 | 1,61 | 1,90% | - |
| 21.03.2025 | 1,59 | 1,59 | 1,55 | 1,58 | -0,63% | - |
| 20.03.2025 | 1,59 | 1,60 | 1,55 | 1,59 | 0,32% | - |
| 19.03.2025 | 1,56 | 1,59 | 1,54 | 1,59 | 2,26% | - |
| 18.03.2025 | 1,61 | 1,67 | 1,54 | 1,55 | -3,73% | - |
| 17.03.2025 | 1,65 | 1,71 | 1,60 | 1,61 | -2,42% | - |
| 14.03.2025 | 1,65 | 1,69 | 1,62 | 1,65 | 0,30% | - |
| 13.03.2025 | 1,73 | 1,85 | 1,61 | 1,65 | -4,91% | - |
| 12.03.2025 | 1,82 | 1,94 | 1,72 | 1,73 | -4,95% | - |
| 11.03.2025 | 1,87 | 1,92 | 1,80 | 1,82 | -2,41% | - |
| 10.03.2025 | 1,92 | 1,92 | 1,81 | 1,87 | -2,86% | - |
| 07.03.2025 | 1,90 | 1,93 | 1,83 | 1,92 | 1,32% | - |
| 06.03.2025 | 1,82 | 1,95 | 1,80 | 1,90 | 4,12% | - |
| 05.03.2025 | 1,80 | 1,84 | 1,77 | 1,82 | 1,11% | - |
| 04.03.2025 | 1,84 | 1,85 | 1,76 | 1,80 | -2,17% | - |
| 03.03.2025 | 1,88 | 1,92 | 1,83 | 1,84 | -2,13% | - |
| 28.02.2025 | 1,86 | 1,90 | 1,84 | 1,88 | 1,35% | - |
| 27.02.2025 | 1,86 | 1,90 | 1,84 | 1,86 | -0,27% | - |
| 26.02.2025 | 1,88 | 1,90 | 1,83 | 1,86 | 0,00% | - |
| 25.02.2025 | 1,88 | 1,89 | 1,81 | 1,86 | -0,80% | - |
| 24.02.2025 | 1,86 | 1,95 | 1,80 | 1,88 | 0,81% | - |
| 21.02.2025 | 1,98 | 1,99 | 1,86 | 1,86 | -5,82% | - |
| 20.02.2025 | 1,98 | 2,10 | 1,97 | 1,98 | -0,25% | - |
| 19.02.2025 | 2,04 | 2,04 | 1,98 | 1,98 | -2,70% | - |
| 18.02.2025 | 2,07 | 2,12 | 2,04 | 2,04 | -1,69% | 450,00 |
| 17.02.2025 | 2,06 | 2,07 | 2,06 | 2,07 | 0,73% | - |
| 14.02.2025 | 2,06 | 2,10 | 2,05 | 2,06 | -0,24% | - |
| 13.02.2025 | 2,04 | 2,10 | 2,00 | 2,06 | 1,23% | - |
| 12.02.2025 | 1,94 | 2,04 | 1,85 | 2,04 | 4,90% | - |
| 11.02.2025 | 1,92 | 1,94 | 1,90 | 1,94 | 1,04% | - |
| 10.02.2025 | 1,92 | 1,96 | 1,92 | 1,92 | 1,05% | - |
| 07.02.2025 | 1,90 | 1,92 | 1,89 | 1,90 | -0,26% | - |
| 06.02.2025 | 1,94 | 1,96 | 1,88 | 1,91 | -1,55% | - |
| 05.02.2025 | 1,93 | 1,96 | 1,87 | 1,94 | 0,00% | - |
| 04.02.2025 | 1,93 | 1,94 | 1,88 | 1,94 | 0,00% | - |
| 03.02.2025 | 1,87 | 1,96 | 1,77 | 1,94 | 3,20% | - |
| 31.01.2025 | 1,86 | 1,90 | 1,83 | 1,88 | 1,90% | - |
| 30.01.2025 | 1,78 | 1,88 | 1,76 | 1,84 | 3,37% | - |
| 29.01.2025 | 1,72 | 1,79 | 1,72 | 1,78 | 2,89% | - |
| 28.01.2025 | 1,69 | 1,73 | 1,68 | 1,73 | 2,37% | - |
| 27.01.2025 | 1,75 | 1,77 | 1,67 | 1,69 | -3,43% | - |
| 24.01.2025 | 1,73 | 1,78 | 1,71 | 1,75 | 1,16% | - |
| 23.01.2025 | 1,73 | 1,79 | 1,71 | 1,73 | 0,29% | - |
| 22.01.2025 | 1,68 | 1,74 | 1,65 | 1,73 | 2,99% | - |
| 21.01.2025 | 1,65 | 1,72 | 1,65 | 1,68 | 1,52% | - |
| 20.01.2025 | 1,66 | 1,66 | 1,65 | 1,65 | -0,60% | - |
| 17.01.2025 | 1,67 | 1,70 | 1,66 | 1,66 | -0,30% | - |
| 16.01.2025 | 1,69 | 1,70 | 1,65 | 1,67 | -1,48% | - |
| 15.01.2025 | 1,69 | 1,73 | 1,68 | 1,69 | 0,30% | - |