1,560€
0,65%
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 |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,71 | 1,73 | 1,68 | 1,69 | -1,17% | - |
| 19.12.2024 | 1,75 | 1,77 | 1,70 | 1,71 | -1,72% | - |
| 18.12.2024 | 1,79 | 1,83 | 1,72 | 1,74 | -2,25% | - |
| 17.12.2024 | 1,83 | 1,85 | 1,77 | 1,78 | -2,20% | - |
| 16.12.2024 | 1,67 | 1,89 | 1,67 | 1,82 | -2,93% | - |
| 13.12.2024 | 1,89 | 1,94 | 1,84 | 1,88 | -0,27% | - |
| 12.12.2024 | 1,85 | 1,94 | 1,82 | 1,88 | 2,17% | - |
| 11.12.2024 | 1,63 | 1,85 | 1,63 | 1,84 | 0,00% | - |
| 10.12.2024 | 1,66 | 1,91 | 1,66 | 1,84 | -1,87% | - |
| 09.12.2024 | 1,67 | 1,96 | 1,67 | 1,88 | -0,27% | - |
| 06.12.2024 | 1,68 | 1,92 | 1,68 | 1,88 | -0,79% | - |
| 05.12.2024 | 1,89 | 1,92 | 1,88 | 1,90 | -0,26% | - |
| 04.12.2024 | 1,68 | 1,96 | 1,68 | 1,90 | 0,26% | - |
| 03.12.2024 | 1,91 | 1,96 | 1,89 | 1,90 | 0,00% | - |
| 02.12.2024 | 1,91 | 1,94 | 1,88 | 1,90 | 2,16% | - |
| 29.11.2024 | 1,63 | 1,94 | 1,63 | 1,86 | 0,27% | - |
| 28.11.2024 | 1,63 | 1,85 | 1,63 | 1,85 | 1,09% | - |
| 27.11.2024 | 1,87 | 1,89 | 1,81 | 1,83 | -2,40% | - |
| 26.11.2024 | 1,69 | 1,93 | 1,69 | 1,88 | -1,32% | - |
| 25.11.2024 | 1,99 | 2,02 | 1,90 | 1,90 | -4,04% | - |
| 22.11.2024 | 1,75 | 2,02 | 1,75 | 1,98 | 1,28% | - |
| 21.11.2024 | 1,89 | 1,99 | 1,88 | 1,96 | 3,17% | - |
| 20.11.2024 | 1,89 | 1,94 | 1,79 | 1,90 | 0,80% | - |
| 19.11.2024 | 2,01 | 2,11 | 1,88 | 1,88 | -6,70% | - |
| 18.11.2024 | 2,01 | 2,12 | 1,96 | 2,02 | 0,00% | - |
| 15.11.2024 | 1,86 | 2,10 | 1,86 | 2,02 | -3,36% | - |
| 14.11.2024 | 2,07 | 2,11 | 1,97 | 2,09 | 1,21% | - |
| 13.11.2024 | 2,03 | 2,10 | 2,00 | 2,06 | 0,24% | - |
| 12.11.2024 | 1,88 | 2,15 | 1,88 | 2,06 | -1,91% | - |
| 11.11.2024 | 2,26 | 2,29 | 2,08 | 2,10 | -6,47% | - |
| 08.11.2024 | 2,02 | 2,26 | 2,02 | 2,24 | 0,45% | - |
| 07.11.2024 | 2,30 | 2,37 | 2,22 | 2,23 | -3,46% | - |
| 06.11.2024 | 2,38 | 2,43 | 2,23 | 2,31 | 2,21% | - |
| 05.11.2024 | 2,24 | 2,28 | 2,08 | 2,26 | 0,00% | - |
| 04.11.2024 | 2,08 | 2,40 | 2,08 | 2,26 | -1,53% | - |
| 01.11.2024 | 2,08 | 2,36 | 2,08 | 2,30 | 4,32% | - |
| 31.10.2024 | 2,29 | 2,35 | 2,17 | 2,20 | 0,92% | - |
| 30.10.2024 | 2,29 | 2,42 | 2,18 | 2,18 | -3,11% | - |
| 29.10.2024 | 2,02 | 2,32 | 1,97 | 2,25 | 11,11% | - |
| 28.10.2024 | 1,77 | 2,09 | 1,77 | 2,03 | 2,53% | - |
| 25.10.2024 | 2,19 | 2,19 | 1,98 | 1,98 | -8,99% | - |
| 24.10.2024 | 2,13 | 2,18 | 2,08 | 2,17 | 2,12% | - |
| 23.10.2024 | 2,19 | 2,22 | 2,12 | 2,13 | -3,41% | - |
| 22.10.2024 | 2,19 | 2,22 | 2,12 | 2,20 | 0,46% | - |
| 21.10.2024 | 2,02 | 2,24 | 2,02 | 2,19 | -1,79% | - |
| 18.10.2024 | 2,19 | 2,32 | 2,17 | 2,23 | 1,83% | - |
| 17.10.2024 | 2,11 | 2,21 | 2,06 | 2,19 | 4,53% | - |
| 16.10.2024 | 2,03 | 2,10 | 2,02 | 2,10 | 2,95% | - |
| 15.10.2024 | 2,11 | 2,14 | 2,02 | 2,04 | -2,86% | - |
| 14.10.2024 | 2,23 | 2,24 | 2,10 | 2,10 | -6,05% | - |
| 11.10.2024 | 2,00 | 2,28 | 2,00 | 2,23 | 0,00% | - |
| 10.10.2024 | 2,29 | 2,33 | 2,23 | 2,23 | -3,04% | - |
| 09.10.2024 | 2,34 | 2,38 | 2,29 | 2,30 | -2,13% | - |
| 08.10.2024 | 2,10 | 2,36 | 2,10 | 2,35 | 0,86% | - |
| 07.10.2024 | 2,37 | 2,39 | 2,27 | 2,33 | -1,27% | - |
| 04.10.2024 | 2,32 | 2,48 | 2,31 | 2,36 | 1,72% | - |
| 03.10.2024 | 2,22 | 2,48 | 2,22 | 2,32 | -4,53% | - |
| 02.10.2024 | 2,35 | 2,43 | 2,28 | 2,43 | 2,97% | - |
| 01.10.2024 | 2,29 | 2,39 | 2,24 | 2,36 | 2,61% | - |
| 30.09.2024 | 2,23 | 2,30 | 2,20 | 2,30 | 2,68% | - |
| 27.09.2024 | 2,15 | 2,24 | 2,15 | 2,24 | 3,70% | - |
| 26.09.2024 | 2,11 | 2,17 | 2,10 | 2,16 | 3,60% | - |
| 25.09.2024 | 2,07 | 2,14 | 2,04 | 2,09 | 0,48% | - |
| 24.09.2024 | 1,77 | 2,08 | 1,77 | 2,08 | 4,80% | - |
| 23.09.2024 | 1,95 | 2,00 | 1,92 | 1,98 | 2,33% | - |
| 20.09.2024 | 2,07 | 2,12 | 1,92 | 1,94 | -6,75% | - |
| 19.09.2024 | 1,73 | 2,08 | 1,73 | 2,08 | 8,07% | 3.150,00 |
| 18.09.2024 | 1,74 | 2,00 | 1,74 | 1,92 | 6,67% | - |
| 17.09.2024 | 1,72 | 1,81 | 1,72 | 1,80 | 2,27% | - |
| 16.09.2024 | 1,48 | 1,78 | 1,48 | 1,76 | 5,07% | - |
| 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% | - |