1,855€
-6,08%
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 |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 1,69 | 1,85 | 1,68 | 1,69 | -0,30% | - |
| 13.01.2025 | 1,76 | 1,77 | 1,69 | 1,69 | -3,98% | - |
| 10.01.2025 | 1,89 | 1,89 | 1,76 | 1,76 | -6,88% | - |
| 09.01.2025 | 1,84 | 1,90 | 1,73 | 1,89 | 3,00% | - |
| 08.01.2025 | 1,90 | 1,93 | 1,81 | 1,84 | -3,67% | - |
| 07.01.2025 | 1,81 | 1,94 | 1,78 | 1,91 | 5,25% | - |
| 06.01.2025 | 1,67 | 1,82 | 1,66 | 1,81 | 8,38% | - |
| 03.01.2025 | 1,70 | 1,72 | 1,64 | 1,67 | -1,76% | - |
| 02.01.2025 | 1,71 | 1,71 | 1,63 | 1,70 | -0,29% | - |
| 30.12.2024 | 1,69 | 1,73 | 1,67 | 1,71 | 0,29% | - |
| 27.12.2024 | 1,71 | 1,74 | 1,68 | 1,70 | -0,58% | - |
| 23.12.2024 | 1,69 | 1,71 | 1,68 | 1,71 | 1,18% | - |
| 20.12.2024 | 1,71 | 1,73 | 1,68 | 1,69 | -1,17% | - |
| 19.12.2024 | 1,74 | 1,76 | 1,70 | 1,71 | -1,72% | 275,00 |
| 18.12.2024 | 1,78 | 1,83 | 1,72 | 1,74 | -2,25% | - |
| 17.12.2024 | 1,82 | 1,83 | 1,77 | 1,78 | -2,20% | - |
| 16.12.2024 | 1,88 | 1,89 | 1,82 | 1,82 | -2,93% | - |
| 13.12.2024 | 1,88 | 1,92 | 1,84 | 1,88 | -0,27% | - |
| 12.12.2024 | 1,84 | 1,94 | 1,82 | 1,88 | 2,17% | - |
| 11.12.2024 | 1,84 | 1,85 | 1,80 | 1,84 | 0,00% | - |
| 10.12.2024 | 1,88 | 1,91 | 1,79 | 1,84 | -1,87% | - |
| 09.12.2024 | 1,88 | 1,94 | 1,86 | 1,88 | 0,00% | - |
| 06.12.2024 | 1,90 | 1,92 | 1,86 | 1,88 | -1,06% | - |
| 05.12.2024 | 1,90 | 1,92 | 1,88 | 1,90 | 0,00% | - |
| 04.12.2024 | 1,90 | 1,96 | 1,88 | 1,90 | 0,00% | - |
| 03.12.2024 | 1,90 | 1,96 | 1,89 | 1,90 | -0,26% | - |
| 02.12.2024 | 1,86 | 1,94 | 1,86 | 1,90 | 2,43% | - |
| 29.11.2024 | 1,84 | 1,94 | 1,83 | 1,86 | 1,09% | - |
| 28.11.2024 | 1,82 | 1,85 | 1,82 | 1,84 | 0,82% | - |
| 27.11.2024 | 1,85 | 1,89 | 1,81 | 1,82 | -1,62% | - |
| 26.11.2024 | 1,89 | 1,93 | 1,80 | 1,85 | -1,86% | - |
| 25.11.2024 | 1,98 | 2,02 | 1,89 | 1,89 | -4,80% | - |
| 22.11.2024 | 1,94 | 2,02 | 1,94 | 1,98 | 2,06% | - |
| 21.11.2024 | 1,89 | 1,99 | 1,88 | 1,94 | 2,65% | - |
| 20.11.2024 | 1,90 | 1,94 | 1,80 | 1,89 | -0,53% | - |
| 19.11.2024 | 2,00 | 2,06 | 1,88 | 1,90 | -5,00% | - |
| 18.11.2024 | 2,00 | 2,12 | 1,96 | 2,00 | 0,00% | - |
| 15.11.2024 | 2,08 | 2,10 | 2,00 | 2,00 | -3,61% | - |
| 14.11.2024 | 2,05 | 2,09 | 2,01 | 2,08 | 1,47% | - |
| 13.11.2024 | 2,04 | 2,10 | 2,00 | 2,05 | 0,25% | - |
| 12.11.2024 | 2,08 | 2,12 | 2,04 | 2,04 | -1,92% | - |
| 11.11.2024 | 2,24 | 2,29 | 2,08 | 2,08 | -7,14% | - |
| 08.11.2024 | 2,22 | 2,25 | 2,18 | 2,24 | 0,90% | - |
| 07.11.2024 | 2,27 | 2,37 | 2,22 | 2,22 | -2,20% | - |
| 06.11.2024 | 2,26 | 2,42 | 2,22 | 2,27 | 0,44% | - |
| 05.11.2024 | 2,26 | 2,28 | 2,18 | 2,26 | 0,00% | - |
| 04.11.2024 | 2,29 | 2,40 | 2,25 | 2,26 | -1,31% | - |
| 01.11.2024 | 2,20 | 2,35 | 2,20 | 2,29 | 4,09% | - |
| 31.10.2024 | 2,18 | 2,39 | 2,18 | 2,20 | 0,92% | - |
| 30.10.2024 | 2,26 | 2,42 | 2,18 | 2,18 | -3,33% | - |
| 29.10.2024 | 2,03 | 2,30 | 1,98 | 2,26 | 11,36% | - |
| 28.10.2024 | 1,98 | 2,03 | 1,77 | 2,03 | 2,27% | - |
| 25.10.2024 | 2,18 | 2,19 | 1,98 | 1,98 | -9,17% | - |
| 24.10.2024 | 2,12 | 2,18 | 2,08 | 2,18 | 2,83% | - |
| 23.10.2024 | 2,20 | 2,23 | 2,12 | 2,12 | -3,64% | - |
| 22.10.2024 | 2,19 | 2,38 | 2,12 | 2,20 | 0,46% | - |
| 21.10.2024 | 2,22 | 2,28 | 2,14 | 2,19 | -1,35% | - |
| 18.10.2024 | 2,19 | 2,32 | 2,17 | 2,22 | 1,37% | - |
| 17.10.2024 | 2,10 | 2,21 | 2,06 | 2,19 | 4,53% | - |
| 16.10.2024 | 2,04 | 2,10 | 2,02 | 2,10 | 2,95% | - |
| 15.10.2024 | 2,10 | 2,14 | 2,02 | 2,04 | -3,10% | - |
| 14.10.2024 | 2,23 | 2,24 | 2,10 | 2,10 | -5,83% | - |
| 11.10.2024 | 2,23 | 2,28 | 2,16 | 2,23 | 0,00% | - |
| 10.10.2024 | 2,30 | 2,33 | 2,23 | 2,23 | -3,04% | - |
| 09.10.2024 | 2,35 | 2,38 | 2,29 | 2,30 | -2,13% | - |
| 08.10.2024 | 2,33 | 2,36 | 2,25 | 2,35 | 0,86% | - |
| 07.10.2024 | 2,37 | 2,38 | 2,27 | 2,33 | -1,69% | - |
| 04.10.2024 | 2,28 | 2,48 | 2,28 | 2,37 | 3,95% | - |
| 03.10.2024 | 2,43 | 2,49 | 2,26 | 2,28 | -6,17% | - |
| 02.10.2024 | 2,36 | 2,43 | 2,28 | 2,43 | 2,97% | - |
| 01.10.2024 | 2,31 | 2,39 | 2,24 | 2,36 | 2,16% | - |
| 30.09.2024 | 2,17 | 2,31 | 2,17 | 2,31 | 3,13% | - |