1,530€
-2,55%
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 | 1,78 | 1,73 | 1,75 | 0,86% | - |
| 05.06.2025 | 1,53 | 1,75 | 1,53 | 1,74 | 10,51% | - |
| 04.06.2025 | 1,73 | 1,76 | 1,57 | 1,57 | -9,25% | - |
| 03.06.2025 | 1,71 | 1,74 | 1,71 | 1,73 | 0,58% | - |
| 02.06.2025 | 1,66 | 1,72 | 1,66 | 1,72 | 2,38% | - |
| 30.05.2025 | 1,75 | 1,76 | 1,64 | 1,68 | 5,00% | - |
| 29.05.2025 | 1,83 | 1,83 | 1,60 | 1,60 | -10,11% | - |
| 28.05.2025 | 1,57 | 1,80 | 1,57 | 1,78 | 0,28% | - |
| 27.05.2025 | 1,59 | 1,82 | 1,59 | 1,78 | -1,66% | - |
| 26.05.2025 | 1,79 | 1,81 | 1,79 | 1,81 | 1,40% | - |
| 23.05.2025 | 1,81 | 1,83 | 1,77 | 1,78 | -1,66% | - |
| 22.05.2025 | 1,85 | 1,88 | 1,81 | 1,81 | -1,09% | - |
| 21.05.2025 | 1,63 | 1,86 | 1,63 | 1,83 | -2,40% | - |
| 20.05.2025 | 1,81 | 1,88 | 1,81 | 1,88 | 3,02% | - |
| 19.05.2025 | 1,78 | 1,82 | 1,76 | 1,82 | 0,55% | - |
| 16.05.2025 | 1,81 | 1,83 | 1,77 | 1,81 | 0,00% | - |
| 15.05.2025 | 1,56 | 1,82 | 1,56 | 1,81 | 1,69% | - |
| 14.05.2025 | 1,65 | 1,78 | 1,61 | 1,78 | 8,54% | - |
| 13.05.2025 | 1,41 | 1,68 | 1,41 | 1,64 | 0,61% | - |
| 12.05.2025 | 1,44 | 1,71 | 1,44 | 1,63 | 1,24% | - |
| 09.05.2025 | 1,41 | 1,63 | 1,41 | 1,61 | -0,62% | - |
| 08.05.2025 | 1,61 | 1,63 | 1,56 | 1,62 | 1,89% | - |
| 07.05.2025 | 1,58 | 1,63 | 1,57 | 1,59 | 1,27% | - |
| 06.05.2025 | 1,50 | 1,58 | 1,48 | 1,57 | 3,63% | - |
| 05.05.2025 | 1,32 | 1,55 | 1,32 | 1,52 | -2,26% | - |
| 02.05.2025 | 1,58 | 1,59 | 1,52 | 1,55 | -3,13% | - |
| 30.04.2025 | 1,65 | 1,67 | 1,50 | 1,60 | -3,03% | - |
| 29.04.2025 | 1,75 | 1,76 | 1,64 | 1,65 | -5,71% | - |
| 28.04.2025 | 1,73 | 1,79 | 1,73 | 1,75 | 0,00% | - |
| 25.04.2025 | 1,73 | 1,75 | 1,70 | 1,75 | 2,34% | - |
| 24.04.2025 | 1,69 | 1,73 | 1,66 | 1,71 | 0,59% | - |
| 23.04.2025 | 1,46 | 1,71 | 1,46 | 1,70 | 4,29% | - |
| 22.04.2025 | 1,58 | 1,63 | 1,56 | 1,63 | -0,61% | - |
| 17.04.2025 | 1,58 | 1,65 | 1,55 | 1,64 | 5,13% | - |
| 16.04.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 2,63% | - |
| 15.04.2025 | 1,30 | 1,55 | 1,30 | 1,52 | 0,66% | - |
| 14.04.2025 | 1,50 | 1,52 | 1,47 | 1,51 | 1,68% | - |
| 11.04.2025 | 1,49 | 1,49 | 1,42 | 1,49 | 0,34% | - |
| 10.04.2025 | 1,55 | 1,56 | 1,45 | 1,48 | -5,73% | - |
| 09.04.2025 | 1,40 | 1,57 | 1,40 | 1,57 | 7,53% | - |
| 08.04.2025 | 1,49 | 1,52 | 1,44 | 1,46 | -2,01% | - |
| 07.04.2025 | 1,46 | 1,56 | 1,43 | 1,49 | -2,30% | - |
| 04.04.2025 | 1,56 | 1,59 | 1,48 | 1,53 | -3,48% | - |
| 03.04.2025 | 1,56 | 1,61 | 1,51 | 1,58 | -3,66% | - |
| 02.04.2025 | 1,63 | 1,65 | 1,61 | 1,64 | 0,00% | - |
| 01.04.2025 | 1,61 | 1,65 | 1,57 | 1,64 | 1,86% | - |
| 31.03.2025 | 1,38 | 1,63 | 1,38 | 1,61 | -1,53% | - |
| 28.03.2025 | 1,69 | 1,69 | 1,60 | 1,64 | -3,25% | - |
| 27.03.2025 | 1,67 | 1,69 | 1,64 | 1,69 | 0,00% | - |
| 26.03.2025 | 1,70 | 1,76 | 1,66 | 1,69 | -0,29% | - |
| 25.03.2025 | 1,42 | 1,72 | 1,42 | 1,70 | 5,28% | - |
| 24.03.2025 | 1,56 | 1,63 | 1,55 | 1,61 | 1,90% | - |
| 21.03.2025 | 1,37 | 1,59 | 1,37 | 1,58 | -0,63% | - |
| 20.03.2025 | 1,56 | 1,60 | 1,55 | 1,59 | 0,32% | - |
| 19.03.2025 | 1,55 | 1,61 | 1,54 | 1,59 | 0,63% | - |
| 18.03.2025 | 1,40 | 1,66 | 1,40 | 1,58 | -2,78% | - |
| 17.03.2025 | 1,62 | 1,70 | 1,60 | 1,62 | -4,14% | - |
| 14.03.2025 | 1,63 | 1,69 | 1,62 | 1,69 | 1,81% | - |
| 13.03.2025 | 1,73 | 1,85 | 1,61 | 1,66 | -4,05% | - |
| 12.03.2025 | 1,61 | 1,94 | 1,61 | 1,73 | -6,23% | - |
| 11.03.2025 | 1,87 | 1,92 | 1,80 | 1,85 | -2,38% | - |
| 10.03.2025 | 1,91 | 1,98 | 1,81 | 1,89 | -1,31% | - |
| 07.03.2025 | 1,89 | 1,93 | 1,83 | 1,92 | 1,06% | - |
| 06.03.2025 | 1,83 | 1,96 | 1,81 | 1,90 | 3,84% | - |
| 05.03.2025 | 1,59 | 1,84 | 1,59 | 1,83 | 1,39% | - |
| 04.03.2025 | 1,85 | 1,85 | 1,76 | 1,80 | -1,91% | - |
| 03.03.2025 | 1,89 | 1,92 | 1,83 | 1,84 | -2,39% | - |
| 28.02.2025 | 1,85 | 1,91 | 1,84 | 1,88 | 1,08% | - |
| 27.02.2025 | 1,89 | 1,90 | 1,84 | 1,86 | 0,00% | - |
| 26.02.2025 | 1,67 | 1,90 | 1,67 | 1,86 | -0,80% | - |
| 25.02.2025 | 1,87 | 1,88 | 1,81 | 1,88 | 0,00% | - |
| 24.02.2025 | 1,87 | 1,92 | 1,71 | 1,88 | 1,08% | - |
| 21.02.2025 | 1,97 | 1,99 | 1,86 | 1,86 | -6,08% | - |
| 20.02.2025 | 1,97 | 2,10 | 1,97 | 1,98 | -0,25% | - |
| 19.02.2025 | 1,82 | 2,04 | 1,82 | 1,98 | -2,70% | - |
| 18.02.2025 | 1,86 | 2,09 | 1,86 | 2,04 | -1,69% | - |
| 17.02.2025 | 2,07 | 2,07 | 2,07 | 2,07 | 0,49% | - |
| 14.02.2025 | 1,86 | 2,10 | 1,86 | 2,06 | -0,24% | - |
| 13.02.2025 | 1,81 | 2,10 | 1,81 | 2,07 | 1,47% | - |
| 12.02.2025 | 1,73 | 2,04 | 1,73 | 2,04 | 4,90% | - |
| 11.02.2025 | 1,70 | 1,94 | 1,70 | 1,94 | 0,26% | - |
| 10.02.2025 | 1,71 | 1,96 | 1,71 | 1,94 | 1,04% | - |
| 07.02.2025 | 1,91 | 1,92 | 1,89 | 1,92 | 0,52% | - |
| 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 | 1,71 | 1,94 | 1,71 | 1,94 | 0,00% | - |
| 03.02.2025 | 1,85 | 1,96 | 1,77 | 1,94 | 3,20% | - |
| 31.01.2025 | 1,64 | 1,90 | 1,64 | 1,88 | 1,90% | - |
| 30.01.2025 | 1,58 | 1,88 | 1,58 | 1,84 | 3,37% | - |
| 29.01.2025 | 1,72 | 1,79 | 1,72 | 1,78 | 3,49% | - |
| 28.01.2025 | 1,48 | 1,73 | 1,48 | 1,72 | 2,08% | - |
| 27.01.2025 | 1,74 | 1,76 | 1,67 | 1,69 | -3,71% | - |
| 24.01.2025 | 1,52 | 1,78 | 1,52 | 1,75 | 1,16% | - |
| 23.01.2025 | 1,52 | 1,79 | 1,52 | 1,73 | 0,00% | - |
| 22.01.2025 | 1,67 | 1,74 | 1,65 | 1,73 | 3,28% | - |
| 21.01.2025 | 1,65 | 1,81 | 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 | 1,49 | 1,75 | 1,49 | 1,67 | -1,48% | - |
| 15.01.2025 | 1,49 | 1,74 | 1,49 | 1,69 | 0,00% | - |