2,080€
5,58%
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 |
|---|---|---|---|---|---|---|
| 14.10.2025 | 2,05 | 2,08 | 1,90 | 1,90 | -2,56% | - |
| 10.10.2025 | 2,12 | 2,17 | 1,95 | 1,95 | 2,09% | - |
| 09.10.2025 | 1,91 | 2,16 | 1,91 | 1,91 | -4,50% | - |
| 08.10.2025 | 2,17 | 2,20 | 2,00 | 2,00 | -5,66% | - |
| 07.10.2025 | 2,17 | 2,18 | 2,12 | 2,12 | -2,75% | - |
| 06.10.2025 | 2,18 | 2,19 | 2,17 | 2,18 | 9,00% | - |
| 03.10.2025 | 2,17 | 2,22 | 2,00 | 2,00 | 0,00% | - |
| 02.10.2025 | 2,21 | 2,25 | 2,00 | 2,00 | -11,11% | - |
| 01.10.2025 | 2,28 | 2,30 | 2,23 | 2,25 | 5,14% | - |
| 30.09.2025 | 2,04 | 2,30 | 2,04 | 2,14 | 0,94% | - |
| 29.09.2025 | 2,08 | 2,32 | 2,08 | 2,12 | -0,93% | - |
| 26.09.2025 | 2,32 | 2,34 | 2,14 | 2,14 | -0,93% | - |
| 25.09.2025 | 2,29 | 2,34 | 2,16 | 2,16 | -6,09% | - |
| 24.09.2025 | 2,37 | 2,40 | 2,29 | 2,30 | -4,96% | - |
| 23.09.2025 | 2,35 | 2,42 | 2,34 | 2,42 | 11,01% | - |
| 22.09.2025 | 2,31 | 2,35 | 2,18 | 2,18 | 0,93% | - |
| 19.09.2025 | 2,32 | 2,37 | 2,16 | 2,16 | -6,90% | - |
| 18.09.2025 | 2,40 | 2,44 | 2,31 | 2,32 | 2,65% | - |
| 17.09.2025 | 2,47 | 2,48 | 2,26 | 2,26 | 2,73% | - |
| 16.09.2025 | 2,20 | 2,47 | 2,20 | 2,20 | -2,65% | - |
| 15.09.2025 | 2,44 | 2,47 | 2,26 | 2,26 | -1,74% | - |
| 12.09.2025 | 2,35 | 2,51 | 2,30 | 2,30 | -2,13% | - |
| 11.09.2025 | 2,37 | 2,41 | 2,33 | 2,35 | 4,91% | - |
| 09.09.2025 | 2,20 | 2,46 | 2,20 | 2,24 | -0,88% | - |
| 08.09.2025 | 2,50 | 2,51 | 2,26 | 2,26 | -9,60% | - |
| 05.09.2025 | 2,22 | 2,51 | 2,22 | 2,50 | 2,88% | - |
| 04.09.2025 | 2,43 | 2,48 | 2,39 | 2,43 | 0,41% | - |
| 03.09.2025 | 2,43 | 2,49 | 2,39 | 2,42 | -0,41% | - |
| 02.09.2025 | 2,38 | 2,43 | 2,35 | 2,43 | 2,10% | - |
| 01.09.2025 | 2,38 | 2,38 | 2,37 | 2,38 | 0,00% | - |
| 29.08.2025 | 2,38 | 2,44 | 2,34 | 2,38 | 0,42% | - |
| 28.08.2025 | 2,31 | 2,38 | 2,29 | 2,37 | 2,60% | - |
| 27.08.2025 | 1,92 | 2,33 | 1,92 | 2,31 | 8,20% | - |
| 26.08.2025 | 2,15 | 2,18 | 2,10 | 2,14 | -1,16% | - |
| 25.08.2025 | 1,91 | 2,17 | 1,91 | 2,16 | 1,89% | - |
| 22.08.2025 | 2,03 | 2,14 | 2,03 | 2,12 | 4,18% | - |
| 21.08.2025 | 2,04 | 2,11 | 2,02 | 2,04 | 0,00% | - |
| 20.08.2025 | 2,11 | 2,11 | 2,04 | 2,04 | -3,10% | - |
| 19.08.2025 | 2,15 | 2,17 | 2,08 | 2,10 | -1,87% | - |
| 18.08.2025 | 1,90 | 2,16 | 1,90 | 2,14 | 1,18% | - |
| 15.08.2025 | 1,81 | 2,12 | 1,81 | 2,12 | 4,70% | - |
| 14.08.2025 | 1,82 | 2,08 | 1,82 | 2,02 | -0,74% | - |
| 13.08.2025 | 1,97 | 2,05 | 1,96 | 2,04 | 3,04% | - |
| 12.08.2025 | 1,79 | 2,03 | 1,79 | 1,98 | -1,25% | - |
| 11.08.2025 | 2,03 | 2,06 | 2,00 | 2,00 | -1,96% | - |
| 08.08.2025 | 1,89 | 2,14 | 1,89 | 2,04 | -2,86% | - |
| 07.08.2025 | 2,09 | 2,19 | 2,08 | 2,10 | 0,96% | - |
| 06.08.2025 | 2,11 | 2,21 | 2,08 | 2,08 | -0,95% | - |
| 05.08.2025 | 2,02 | 2,30 | 2,02 | 2,10 | -5,83% | - |
| 04.08.2025 | 2,34 | 2,41 | 2,23 | 2,23 | -5,11% | - |
| 01.08.2025 | 2,43 | 2,44 | 2,33 | 2,35 | -4,08% | - |
| 31.07.2025 | 2,24 | 2,52 | 2,24 | 2,45 | -0,41% | - |
| 30.07.2025 | 1,95 | 2,46 | 1,95 | 2,46 | 13,36% | - |
| 29.07.2025 | 1,99 | 2,24 | 1,99 | 2,17 | 9,60% | - |
| 28.07.2025 | 2,02 | 2,07 | 1,96 | 1,98 | -1,74% | - |
| 25.07.2025 | 2,07 | 2,10 | 2,00 | 2,02 | -1,95% | - |
| 24.07.2025 | 2,09 | 2,10 | 2,04 | 2,06 | -1,20% | - |
| 23.07.2025 | 2,03 | 2,16 | 2,03 | 2,08 | 2,97% | - |
| 22.07.2025 | 1,83 | 2,02 | 1,83 | 2,02 | 10,38% | - |
| 21.07.2025 | 1,57 | 1,84 | 1,57 | 1,83 | 2,23% | - |
| 18.07.2025 | 1,81 | 1,84 | 1,76 | 1,79 | -1,10% | - |
| 17.07.2025 | 1,85 | 1,87 | 1,79 | 1,81 | -1,36% | - |
| 16.07.2025 | 1,83 | 1,85 | 1,82 | 1,84 | 0,82% | - |
| 15.07.2025 | 1,85 | 1,88 | 1,82 | 1,82 | -1,89% | - |
| 14.07.2025 | 1,87 | 1,88 | 1,84 | 1,86 | -0,27% | - |
| 11.07.2025 | 1,85 | 1,88 | 1,83 | 1,86 | 1,09% | - |
| 10.07.2025 | 1,66 | 1,90 | 1,66 | 1,84 | -1,87% | - |
| 09.07.2025 | 1,69 | 1,92 | 1,69 | 1,88 | -1,32% | - |
| 08.07.2025 | 1,93 | 1,95 | 1,90 | 1,90 | -1,81% | - |
| 07.07.2025 | 1,99 | 2,06 | 1,94 | 1,94 | -2,52% | - |
| 04.07.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 7,88% | - |
| 03.07.2025 | 1,95 | 2,01 | 1,84 | 1,84 | -5,88% | - |
| 02.07.2025 | 1,91 | 1,98 | 1,91 | 1,96 | 2,89% | - |
| 01.07.2025 | 1,87 | 1,92 | 1,85 | 1,90 | 2,15% | - |
| 30.06.2025 | 1,95 | 1,98 | 1,86 | 1,86 | -4,12% | - |
| 27.06.2025 | 1,83 | 2,08 | 1,83 | 1,94 | -5,60% | - |
| 26.06.2025 | 1,89 | 2,12 | 1,89 | 2,06 | -2,14% | - |
| 25.06.2025 | 1,93 | 2,15 | 1,93 | 2,10 | -1,64% | - |
| 24.06.2025 | 1,83 | 2,14 | 1,83 | 2,14 | 4,66% | - |
| 23.06.2025 | 1,77 | 2,04 | 1,77 | 2,04 | 3,03% | - |
| 20.06.2025 | 1,95 | 2,04 | 1,95 | 1,98 | 1,54% | - |
| 19.06.2025 | 1,75 | 1,97 | 1,75 | 1,95 | -0,76% | - |
| 18.06.2025 | 1,76 | 1,98 | 1,76 | 1,97 | -0,51% | - |
| 17.06.2025 | 1,74 | 1,98 | 1,74 | 1,98 | 1,80% | - |
| 16.06.2025 | 1,89 | 1,96 | 1,88 | 1,94 | 3,19% | - |
| 13.06.2025 | 1,89 | 1,93 | 1,88 | 1,88 | -2,08% | - |
| 12.06.2025 | 1,87 | 1,92 | 1,85 | 1,92 | 2,13% | - |
| 11.06.2025 | 1,54 | 1,88 | 1,54 | 1,88 | 8,05% | - |
| 10.06.2025 | 1,53 | 1,76 | 1,53 | 1,74 | -0,29% | - |
| 09.06.2025 | 1,54 | 1,79 | 1,54 | 1,75 | -0,29% | - |
| 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% | - |