2,800€
1,08%
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 |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,80 | 2,81 | 2,79 | 2,80 | 1,08% | - |
| 13.02.2026 | 2,78 | 2,78 | 2,72 | 2,77 | -1,42% | - |
| 12.02.2026 | 2,80 | 2,81 | 2,79 | 2,81 | 1,44% | - |
| 11.02.2026 | 2,78 | 2,78 | 2,77 | 2,77 | 1,47% | - |
| 10.02.2026 | 2,68 | 2,73 | 2,68 | 2,73 | 0,74% | - |
| 09.02.2026 | 2,68 | 2,71 | 2,64 | 2,71 | 3,44% | - |
| 06.02.2026 | 2,64 | 2,64 | 2,62 | 2,62 | -2,60% | - |
| 05.02.2026 | 2,68 | 2,70 | 2,68 | 2,69 | -0,74% | - |
| 04.02.2026 | 2,70 | 2,71 | 2,70 | 2,71 | -1,09% | - |
| 03.02.2026 | 2,75 | 2,76 | 2,74 | 2,74 | 0,00% | - |
| 02.02.2026 | 2,76 | 2,76 | 2,69 | 2,74 | 1,11% | - |
| 30.01.2026 | 2,72 | 2,73 | 2,69 | 2,71 | -3,21% | - |
| 29.01.2026 | 2,80 | 2,80 | 2,78 | 2,80 | 1,82% | - |
| 28.01.2026 | 2,76 | 2,77 | 2,75 | 2,75 | -3,17% | - |
| 27.01.2026 | 2,82 | 2,84 | 2,82 | 2,84 | 1,07% | - |
| 26.01.2026 | 2,82 | 2,82 | 2,79 | 2,81 | -3,10% | - |
| 23.01.2026 | 2,88 | 2,91 | 2,86 | 2,90 | 3,94% | - |
| 22.01.2026 | 2,80 | 2,80 | 2,76 | 2,79 | 4,49% | - |
| 21.01.2026 | 2,66 | 2,69 | 2,66 | 2,67 | 4,71% | - |
| 20.01.2026 | 2,57 | 2,57 | 2,51 | 2,55 | -0,78% | - |
| 19.01.2026 | 2,58 | 2,58 | 2,54 | 2,57 | 0,00% | - |
| 16.01.2026 | 2,58 | 2,58 | 2,56 | 2,57 | -1,53% | - |
| 15.01.2026 | 2,60 | 2,62 | 2,60 | 2,61 | 2,76% | - |
| 14.01.2026 | 2,52 | 2,54 | 2,52 | 2,54 | 0,00% | - |
| 13.01.2026 | 2,55 | 2,55 | 2,54 | 2,54 | 0,00% | - |
| 12.01.2026 | 2,54 | 2,54 | 2,52 | 2,54 | 1,60% | - |
| 09.01.2026 | 2,51 | 2,52 | 2,49 | 2,50 | 0,81% | - |
| 08.01.2026 | 2,49 | 2,50 | 2,47 | 2,48 | -3,13% | - |
| 07.01.2026 | 2,56 | 2,56 | 2,55 | 2,56 | 0,39% | - |
| 06.01.2026 | 2,58 | 2,60 | 2,55 | 2,55 | -0,39% | - |
| 05.01.2026 | 2,54 | 2,56 | 2,54 | 2,56 | 0,39% | - |
| 02.01.2026 | 2,48 | 2,56 | 2,48 | 2,55 | 3,24% | - |
| 30.12.2025 | 2,48 | 2,49 | 2,47 | 2,47 | -2,76% | - |
| 23.12.2025 | 2,57 | 2,63 | 2,54 | 2,54 | -7,97% | - |
| 19.12.2025 | 2,70 | 2,82 | 2,64 | 2,76 | 6,15% | - |
| 17.12.2025 | 2,62 | 2,62 | 2,60 | 2,60 | 3,59% | - |
| 16.12.2025 | 2,54 | 2,54 | 2,51 | 2,51 | -1,57% | - |
| 15.12.2025 | 2,56 | 2,56 | 2,55 | 2,55 | 0,39% | - |
| 12.12.2025 | 2,56 | 2,59 | 2,50 | 2,54 | 1,60% | - |
| 11.12.2025 | 2,53 | 2,53 | 2,50 | 2,50 | 4,17% | - |
| 10.12.2025 | 2,40 | 2,42 | 2,40 | 2,40 | 3,00% | - |
| 09.12.2025 | 2,33 | 2,35 | 2,33 | 2,33 | 0,87% | - |
| 08.12.2025 | 2,31 | 2,31 | 2,31 | 2,31 | -2,53% | - |
| 05.12.2025 | 2,35 | 2,37 | 2,35 | 2,37 | 1,28% | - |
| 04.12.2025 | 2,33 | 2,35 | 2,33 | 2,34 | 0,43% | - |
| 03.12.2025 | 2,34 | 2,36 | 2,33 | 2,33 | 0,43% | - |
| 02.12.2025 | 2,33 | 2,34 | 2,32 | 2,32 | 0,00% | - |
| 01.12.2025 | 2,33 | 2,34 | 2,32 | 2,32 | -0,85% | - |
| 28.11.2025 | 2,33 | 2,34 | 2,33 | 2,34 | 0,86% | - |
| 27.11.2025 | 2,33 | 2,34 | 2,32 | 2,32 | -0,85% | - |
| 26.11.2025 | 2,35 | 2,36 | 2,34 | 2,34 | -0,85% | - |
| 25.11.2025 | 2,39 | 2,39 | 2,36 | 2,36 | -2,07% | - |
| 24.11.2025 | 2,42 | 2,54 | 2,37 | 2,41 | -0,82% | - |
| 20.11.2025 | 2,43 | 2,46 | 2,43 | 2,43 | -0,82% | - |
| 19.11.2025 | 2,47 | 2,47 | 2,45 | 2,45 | 0,41% | - |
| 18.11.2025 | 2,41 | 2,44 | 2,38 | 2,44 | -3,94% | - |
| 17.11.2025 | 2,51 | 2,54 | 2,51 | 2,54 | 0,79% | - |
| 14.11.2025 | 2,58 | 2,58 | 2,51 | 2,52 | -1,95% | - |
| 12.11.2025 | 2,54 | 2,57 | 2,54 | 2,57 | 0,78% | - |
| 11.11.2025 | 2,53 | 2,57 | 2,50 | 2,55 | 4,94% | - |
| 07.11.2025 | 2,43 | 2,47 | 2,42 | 2,43 | 0,00% | - |
| 06.11.2025 | 2,44 | 2,45 | 2,43 | 2,43 | 0,00% | - |
| 05.11.2025 | 2,31 | 2,45 | 2,30 | 2,43 | 4,74% | - |
| 04.11.2025 | 2,25 | 2,33 | 2,21 | 2,32 | 1,75% | - |
| 03.11.2025 | 2,29 | 2,31 | 2,26 | 2,28 | -1,30% | - |
| 31.10.2025 | 2,33 | 2,33 | 2,31 | 2,31 | -3,35% | - |
| 30.10.2025 | 2,37 | 2,39 | 2,29 | 2,39 | -0,42% | - |
| 29.10.2025 | 2,36 | 2,41 | 2,35 | 2,40 | 1,69% | - |
| 28.10.2025 | 2,16 | 2,44 | 2,13 | 2,36 | 13,46% | - |
| 27.10.2025 | 2,07 | 2,09 | 2,06 | 2,08 | 0,48% | - |
| 24.10.2025 | 2,06 | 2,11 | 1,99 | 2,07 | 0,49% | - |
| 23.10.2025 | 2,05 | 2,06 | 2,05 | 2,06 | 0,00% | - |
| 22.10.2025 | 2,07 | 2,07 | 2,06 | 2,06 | -2,83% | - |
| 21.10.2025 | 2,10 | 2,12 | 2,09 | 2,12 | 0,95% | - |
| 20.10.2025 | 2,04 | 2,11 | 2,04 | 2,10 | 1,69% | - |
| 17.10.2025 | 2,09 | 2,09 | 2,07 | 2,07 | -1,20% | - |
| 16.10.2025 | 2,10 | 2,10 | 2,09 | 2,09 | -0,48% | - |
| 15.10.2025 | 2,07 | 2,14 | 2,07 | 2,10 | 3,70% | - |
| 14.10.2025 | 2,07 | 2,14 | 2,02 | 2,03 | -1,94% | - |
| 13.10.2025 | 2,04 | 2,08 | 2,04 | 2,07 | -2,59% | - |
| 10.10.2025 | 2,11 | 2,12 | 2,11 | 2,12 | 0,00% | - |
| 09.10.2025 | 2,11 | 2,13 | 2,11 | 2,12 | -2,08% | - |
| 08.10.2025 | 2,15 | 2,17 | 2,15 | 2,17 | -0,23% | - |
| 07.10.2025 | 2,16 | 2,17 | 2,16 | 2,17 | 0,00% | - |
| 06.10.2025 | 2,16 | 2,22 | 2,16 | 2,17 | -0,91% | - |
| 03.10.2025 | 2,17 | 2,22 | 2,16 | 2,19 | -0,45% | - |
| 02.10.2025 | 2,21 | 2,25 | 2,19 | 2,20 | -3,08% | - |
| 01.10.2025 | 2,29 | 2,29 | 2,26 | 2,27 | 0,44% | - |
| 30.09.2025 | 2,25 | 2,29 | 2,24 | 2,26 | -0,88% | - |
| 29.09.2025 | 2,29 | 2,31 | 2,26 | 2,28 | -2,98% | - |
| 26.09.2025 | 2,33 | 2,35 | 2,32 | 2,35 | 2,62% | - |
| 25.09.2025 | 2,30 | 2,32 | 2,29 | 2,29 | -2,97% | - |
| 24.09.2025 | 2,36 | 2,36 | 2,35 | 2,36 | 0,43% | - |
| 23.09.2025 | 2,34 | 2,35 | 2,34 | 2,35 | 1,73% | - |
| 22.09.2025 | 2,32 | 2,32 | 2,31 | 2,31 | -0,43% | - |
| 19.09.2025 | 2,32 | 2,33 | 2,31 | 2,32 | -3,33% | - |
| 18.09.2025 | 2,39 | 2,45 | 2,39 | 2,40 | 0,42% | - |
| 17.09.2025 | 2,47 | 2,48 | 2,38 | 2,39 | -1,65% | - |
| 16.09.2025 | 2,43 | 2,43 | 2,41 | 2,43 | -0,82% | - |
| 15.09.2025 | 2,45 | 2,48 | 2,43 | 2,45 | 3,81% | - |