1,750€
16,67%
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 |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,48 | 1,78 | 1,48 | 1,74 | 3,88% | - |
| 13.09.2024 | 1,65 | 1,69 | 1,65 | 1,68 | 1,52% | - |
| 12.09.2024 | 1,71 | 1,77 | 1,64 | 1,65 | -5,17% | - |
| 11.09.2024 | 1,67 | 1,83 | 1,67 | 1,74 | 2,65% | - |
| 10.09.2024 | 1,67 | 1,73 | 1,65 | 1,70 | 0,89% | - |
| 09.09.2024 | 1,45 | 1,76 | 1,45 | 1,68 | 1,51% | - |
| 06.09.2024 | 1,37 | 1,67 | 1,37 | 1,66 | 3,76% | - |
| 05.09.2024 | 1,38 | 1,64 | 1,38 | 1,60 | 0,31% | - |
| 04.09.2024 | 1,61 | 1,74 | 1,59 | 1,59 | -1,85% | - |
| 03.09.2024 | 1,74 | 1,81 | 1,60 | 1,62 | -6,90% | - |
| 02.09.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -3,87% | - |
| 30.08.2024 | 1,74 | 1,82 | 1,74 | 1,81 | 8,38% | - |
| 29.08.2024 | 1,61 | 1,85 | 1,61 | 1,67 | -7,73% | - |
| 28.08.2024 | 1,61 | 1,86 | 1,61 | 1,81 | -0,28% | - |
| 27.08.2024 | 1,60 | 1,83 | 1,60 | 1,82 | 0,28% | - |
| 26.08.2024 | 1,74 | 1,84 | 1,74 | 1,81 | 0,00% | - |
| 23.08.2024 | 1,59 | 1,83 | 1,59 | 1,81 | 0,56% | - |
| 22.08.2024 | 1,75 | 1,84 | 1,75 | 1,80 | -0,83% | - |
| 21.08.2024 | 1,66 | 1,90 | 1,66 | 1,82 | -2,68% | - |
| 20.08.2024 | 1,61 | 1,88 | 1,61 | 1,87 | 3,32% | - |
| 19.08.2024 | 1,57 | 1,81 | 1,57 | 1,81 | 1,40% | - |
| 16.08.2024 | 1,61 | 1,83 | 1,61 | 1,78 | -1,66% | - |
| 15.08.2024 | 1,78 | 1,84 | 1,77 | 1,81 | 1,97% | - |
| 14.08.2024 | 1,85 | 1,87 | 1,77 | 1,78 | -4,31% | - |
| 13.08.2024 | 1,65 | 1,90 | 1,65 | 1,86 | 0,00% | - |
| 12.08.2024 | 1,91 | 1,93 | 1,84 | 1,86 | -2,37% | - |
| 09.08.2024 | 1,69 | 1,95 | 1,69 | 1,90 | 2,15% | - |
| 08.08.2024 | 1,81 | 1,86 | 1,81 | 1,86 | 1,92% | - |
| 07.08.2024 | 1,62 | 1,87 | 1,62 | 1,83 | 0,83% | - |
| 06.08.2024 | 1,83 | 1,94 | 1,80 | 1,81 | 1,40% | - |
| 05.08.2024 | 1,77 | 1,83 | 1,72 | 1,79 | -4,03% | - |
| 02.08.2024 | 1,93 | 1,96 | 1,85 | 1,86 | -4,86% | - |
| 01.08.2024 | 1,82 | 2,04 | 1,82 | 1,96 | -3,46% | - |
| 31.07.2024 | 1,81 | 2,05 | 1,81 | 2,03 | 0,50% | - |
| 30.07.2024 | 1,84 | 2,09 | 1,84 | 2,02 | -2,18% | - |
| 29.07.2024 | 2,07 | 2,16 | 2,04 | 2,06 | 0,00% | - |
| 26.07.2024 | 2,09 | 2,12 | 2,05 | 2,06 | -0,24% | - |
| 25.07.2024 | 2,11 | 2,11 | 2,06 | 2,07 | -1,67% | - |
| 24.07.2024 | 2,17 | 2,18 | 2,08 | 2,10 | -2,78% | - |
| 23.07.2024 | 2,00 | 2,23 | 2,00 | 2,16 | -2,70% | - |
| 22.07.2024 | 2,21 | 2,26 | 2,20 | 2,22 | 0,45% | - |
| 19.07.2024 | 2,02 | 2,29 | 2,02 | 2,21 | -0,90% | - |
| 18.07.2024 | 2,28 | 2,33 | 2,23 | 2,23 | -2,19% | - |
| 17.07.2024 | 2,39 | 2,40 | 2,25 | 2,28 | -5,00% | - |
| 16.07.2024 | 2,36 | 2,42 | 2,35 | 2,40 | 2,13% | - |
| 15.07.2024 | 2,43 | 2,44 | 2,34 | 2,35 | -2,49% | - |
| 12.07.2024 | 2,39 | 2,42 | 2,36 | 2,41 | 1,69% | - |
| 11.07.2024 | 2,18 | 2,45 | 2,18 | 2,37 | -1,66% | - |
| 10.07.2024 | 2,46 | 2,47 | 2,40 | 2,41 | -2,03% | - |
| 09.07.2024 | 2,50 | 2,51 | 2,45 | 2,46 | -1,99% | - |
| 08.07.2024 | 2,44 | 2,51 | 2,44 | 2,51 | 2,87% | - |
| 05.07.2024 | 2,50 | 2,52 | 2,43 | 2,44 | -2,40% | - |
| 04.07.2024 | 2,51 | 2,51 | 2,50 | 2,50 | 0,00% | - |
| 03.07.2024 | 2,44 | 2,53 | 2,42 | 2,50 | 2,46% | - |
| 02.07.2024 | 2,54 | 2,56 | 2,44 | 2,44 | -3,94% | - |
| 01.07.2024 | 2,58 | 2,60 | 2,53 | 2,54 | -1,55% | - |
| 28.06.2024 | 2,56 | 2,64 | 2,54 | 2,58 | 1,18% | - |
| 27.06.2024 | 2,36 | 2,59 | 2,36 | 2,55 | -1,16% | - |
| 26.06.2024 | 2,53 | 2,58 | 2,50 | 2,58 | 2,79% | - |
| 25.06.2024 | 2,42 | 2,65 | 2,42 | 2,51 | -4,20% | - |
| 24.06.2024 | 2,36 | 2,66 | 2,36 | 2,62 | 1,95% | - |
| 21.06.2024 | 2,71 | 2,71 | 2,57 | 2,57 | -4,46% | - |
| 20.06.2024 | 2,61 | 2,69 | 2,57 | 2,69 | 3,86% | - |
| 19.06.2024 | 2,38 | 2,62 | 2,38 | 2,59 | -0,38% | - |
| 18.06.2024 | 2,30 | 2,66 | 2,30 | 2,60 | 4,00% | - |
| 17.06.2024 | 2,28 | 2,52 | 2,28 | 2,50 | 0,40% | - |
| 14.06.2024 | 2,46 | 2,60 | 2,43 | 2,49 | 1,22% | - |
| 13.06.2024 | 2,53 | 2,55 | 2,45 | 2,46 | -3,53% | - |
| 12.06.2024 | 2,65 | 2,71 | 2,49 | 2,55 | -3,77% | - |
| 11.06.2024 | 2,64 | 2,70 | 2,59 | 2,65 | 0,00% | - |
| 10.06.2024 | 2,64 | 2,77 | 2,63 | 2,65 | 0,00% | - |
| 07.06.2024 | 2,76 | 2,77 | 2,56 | 2,65 | 0,38% | - |
| 06.06.2024 | 2,79 | 2,84 | 2,64 | 2,64 | -5,71% | - |
| 05.06.2024 | 2,54 | 2,88 | 2,54 | 2,80 | 1,82% | - |
| 04.06.2024 | 2,78 | 2,88 | 2,75 | 2,75 | -1,08% | - |
| 03.06.2024 | 2,86 | 3,10 | 2,70 | 2,78 | -9,15% | - |
| 31.05.2024 | 2,84 | 3,09 | 2,84 | 3,06 | 0,99% | - |
| 30.05.2024 | 3,00 | 3,07 | 2,86 | 3,03 | 1,00% | - |
| 29.05.2024 | 2,68 | 3,00 | 2,68 | 3,00 | 3,45% | - |
| 28.05.2024 | 2,90 | 2,96 | 2,89 | 2,90 | -0,68% | - |
| 27.05.2024 | 2,90 | 2,92 | 2,90 | 2,92 | 0,69% | - |
| 24.05.2024 | 2,93 | 2,95 | 2,89 | 2,90 | -0,68% | - |
| 23.05.2024 | 2,97 | 2,97 | 2,88 | 2,92 | -1,35% | - |
| 22.05.2024 | 3,02 | 3,02 | 2,94 | 2,96 | 2,07% | - |
| 21.05.2024 | 2,92 | 3,15 | 2,90 | 2,90 | -7,35% | - |
| 20.05.2024 | 2,84 | 3,15 | 2,84 | 3,13 | 10,99% | - |
| 17.05.2024 | 3,04 | 3,06 | 2,82 | 2,82 | -7,24% | - |
| 16.05.2024 | 3,05 | 3,09 | 3,01 | 3,04 | -0,65% | - |
| 15.05.2024 | 3,04 | 3,14 | 3,02 | 3,06 | 0,99% | - |
| 14.05.2024 | 3,09 | 3,15 | 3,02 | 3,03 | -1,94% | - |
| 13.05.2024 | 3,05 | 3,14 | 3,04 | 3,09 | 8,80% | - |
| 10.05.2024 | 3,07 | 3,10 | 2,84 | 2,84 | -7,49% | - |
| 09.05.2024 | 2,80 | 3,11 | 2,80 | 3,07 | 1,32% | - |
| 08.05.2024 | 3,03 | 3,05 | 2,94 | 3,03 | -0,33% | - |
| 07.05.2024 | 2,82 | 3,08 | 2,82 | 3,04 | 0,33% | - |
| 06.05.2024 | 2,96 | 3,06 | 2,93 | 3,03 | 2,71% | - |
| 03.05.2024 | 2,58 | 2,96 | 2,58 | 2,95 | 13,46% | - |
| 02.05.2024 | 2,54 | 2,87 | 2,54 | 2,60 | -5,11% | - |
| 30.04.2024 | 2,95 | 2,97 | 2,74 | 2,74 | -7,12% | - |
| 29.04.2024 | 2,96 | 3,00 | 2,89 | 2,95 | -0,34% | - |