2,120€
4,95%
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 | 2,04 | 2,15 | 2,03 | 2,12 | 4,95% | - |
| 21.08.2025 | 2,04 | 2,07 | 2,01 | 2,02 | -0,49% | - |
| 20.08.2025 | 2,10 | 2,11 | 2,03 | 2,03 | -2,87% | - |
| 19.08.2025 | 2,15 | 2,17 | 2,08 | 2,09 | -2,79% | - |
| 18.08.2025 | 2,11 | 2,15 | 2,07 | 2,15 | 2,87% | - |
| 15.08.2025 | 2,02 | 2,11 | 2,01 | 2,09 | 3,72% | - |
| 14.08.2025 | 2,04 | 2,06 | 2,00 | 2,02 | -0,74% | - |
| 13.08.2025 | 1,97 | 2,03 | 1,96 | 2,03 | 3,05% | - |
| 12.08.2025 | 2,02 | 2,07 | 1,95 | 1,97 | -1,99% | - |
| 11.08.2025 | 2,04 | 2,07 | 2,00 | 2,01 | -0,99% | - |
| 08.08.2025 | 2,10 | 2,13 | 2,03 | 2,03 | -3,33% | - |
| 07.08.2025 | 2,08 | 2,16 | 2,07 | 2,10 | 0,96% | - |
| 06.08.2025 | 2,10 | 2,21 | 2,08 | 2,08 | -0,95% | - |
| 05.08.2025 | 2,23 | 2,30 | 2,08 | 2,10 | -6,67% | - |
| 04.08.2025 | 2,35 | 2,44 | 2,24 | 2,25 | -3,85% | - |
| 01.08.2025 | 2,45 | 2,45 | 2,33 | 2,34 | -4,88% | - |
| 31.07.2025 | 2,46 | 2,52 | 2,42 | 2,46 | 0,00% | - |
| 30.07.2025 | 2,16 | 2,46 | 2,15 | 2,46 | 13,36% | - |
| 29.07.2025 | 1,98 | 2,25 | 1,97 | 2,17 | 9,60% | - |
| 28.07.2025 | 2,02 | 2,07 | 1,97 | 1,98 | -1,74% | - |
| 25.07.2025 | 2,05 | 2,10 | 1,99 | 2,02 | -2,18% | - |
| 24.07.2025 | 2,07 | 2,10 | 2,04 | 2,06 | -0,96% | - |
| 23.07.2025 | 2,04 | 2,17 | 2,03 | 2,08 | 2,97% | - |
| 22.07.2025 | 1,81 | 2,02 | 1,81 | 2,02 | 11,29% | - |
| 21.07.2025 | 1,79 | 1,82 | 1,78 | 1,82 | 1,40% | - |
| 18.07.2025 | 1,81 | 1,84 | 1,75 | 1,79 | -0,56% | - |
| 17.07.2025 | 1,84 | 1,87 | 1,79 | 1,80 | -2,17% | - |
| 16.07.2025 | 1,81 | 1,85 | 1,81 | 1,84 | 1,10% | - |
| 15.07.2025 | 1,85 | 1,88 | 1,82 | 1,82 | -1,62% | - |
| 14.07.2025 | 1,86 | 1,88 | 1,84 | 1,85 | -0,80% | - |
| 11.07.2025 | 1,84 | 1,87 | 1,82 | 1,87 | 1,36% | - |
| 10.07.2025 | 1,88 | 1,90 | 1,84 | 1,84 | -1,60% | - |
| 09.07.2025 | 1,90 | 1,93 | 1,87 | 1,87 | -2,09% | - |
| 08.07.2025 | 1,93 | 1,94 | 1,90 | 1,91 | -1,55% | - |
| 07.07.2025 | 1,98 | 2,06 | 1,93 | 1,94 | -1,77% | - |
| 04.07.2025 | 2,00 | 2,00 | 1,97 | 1,98 | -0,75% | - |
| 03.07.2025 | 1,95 | 2,00 | 1,95 | 1,99 | 1,53% | - |
| 02.07.2025 | 1,91 | 1,98 | 1,90 | 1,96 | 2,89% | - |
| 01.07.2025 | 1,86 | 1,92 | 1,85 | 1,91 | 2,14% | - |
| 30.06.2025 | 1,95 | 1,96 | 1,86 | 1,87 | -4,36% | - |
| 27.06.2025 | 2,04 | 2,08 | 1,95 | 1,95 | -4,88% | - |
| 26.06.2025 | 2,10 | 2,12 | 2,03 | 2,05 | -2,84% | - |
| 25.06.2025 | 2,13 | 2,15 | 2,05 | 2,11 | -0,94% | - |
| 24.06.2025 | 2,04 | 2,14 | 2,04 | 2,13 | 3,90% | - |
| 23.06.2025 | 1,99 | 2,05 | 1,94 | 2,05 | 3,54% | - |
| 20.06.2025 | 1,95 | 2,04 | 1,95 | 1,98 | 1,80% | - |
| 19.06.2025 | 1,97 | 1,97 | 1,94 | 1,95 | -1,52% | - |
| 18.06.2025 | 1,98 | 1,98 | 1,94 | 1,98 | 0,00% | - |
| 17.06.2025 | 1,94 | 2,01 | 1,91 | 1,98 | 1,02% | - |
| 16.06.2025 | 1,90 | 1,96 | 1,88 | 1,96 | 3,17% | - |
| 13.06.2025 | 1,92 | 1,93 | 1,90 | 1,90 | -1,30% | - |
| 12.06.2025 | 1,88 | 1,92 | 1,85 | 1,92 | 2,40% | - |
| 11.06.2025 | 1,75 | 1,88 | 1,74 | 1,88 | 7,14% | - |
| 10.06.2025 | 1,76 | 1,76 | 1,73 | 1,75 | -0,57% | 400,00 |
| 09.06.2025 | 1,76 | 1,79 | 1,73 | 1,76 | -0,56% | - |
| 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% | - |