2,790€
1,82%
Echtzeit-Aktienkurs Grupo Televisa SA
Bid:
Ask:
Aktienkurse zur Grupo Televisa SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 2,79 | 2,80 | 2,79 | 2,79 | 0,00% | - |
| 13.02.2026 | 2,76 | 2,81 | 2,72 | 2,79 | 1,82% | - |
| 12.02.2026 | 2,80 | 2,90 | 2,74 | 2,74 | -1,79% | - |
| 11.02.2026 | 2,77 | 2,83 | 2,75 | 2,79 | 0,72% | - |
| 10.02.2026 | 2,69 | 2,79 | 2,69 | 2,77 | 2,59% | - |
| 09.02.2026 | 2,66 | 2,74 | 2,66 | 2,70 | 2,27% | - |
| 06.02.2026 | 2,61 | 2,72 | 2,61 | 2,64 | 2,33% | - |
| 05.02.2026 | 2,68 | 2,71 | 2,58 | 2,58 | -2,27% | - |
| 04.02.2026 | 2,70 | 2,74 | 2,64 | 2,64 | -0,75% | - |
| 03.02.2026 | 2,73 | 2,83 | 2,63 | 2,66 | -3,27% | - |
| 02.02.2026 | 2,73 | 2,83 | 2,71 | 2,75 | 0,73% | - |
| 30.01.2026 | 2,70 | 2,75 | 2,69 | 2,73 | 0,37% | - |
| 29.01.2026 | 2,79 | 2,88 | 2,68 | 2,72 | -3,20% | - |
| 28.01.2026 | 2,75 | 2,84 | 2,75 | 2,81 | 2,18% | - |
| 27.01.2026 | 2,84 | 2,87 | 2,75 | 2,75 | -2,83% | - |
| 26.01.2026 | 2,80 | 2,86 | 2,79 | 2,83 | 2,54% | - |
| 23.01.2026 | 2,91 | 2,92 | 2,76 | 2,76 | -2,82% | - |
| 22.01.2026 | 2,78 | 2,95 | 2,77 | 2,84 | 2,53% | - |
| 21.01.2026 | 2,69 | 2,81 | 2,64 | 2,77 | 9,06% | - |
| 20.01.2026 | 2,54 | 2,54 | 2,48 | 2,54 | 2,42% | - |
| 19.01.2026 | 2,56 | 2,57 | 2,48 | 2,48 | -4,25% | - |
| 16.01.2026 | 2,56 | 2,61 | 2,54 | 2,59 | 0,78% | - |
| 15.01.2026 | 2,61 | 2,70 | 2,57 | 2,57 | -0,39% | - |
| 14.01.2026 | 2,53 | 2,58 | 2,53 | 2,58 | 0,78% | - |
| 13.01.2026 | 2,54 | 2,57 | 2,53 | 2,56 | 0,79% | - |
| 12.01.2026 | 2,53 | 2,57 | 2,50 | 2,54 | 1,60% | - |
| 09.01.2026 | 2,52 | 2,57 | 2,49 | 2,50 | 0,40% | - |
| 08.01.2026 | 2,47 | 2,49 | 2,47 | 2,49 | 0,00% | - |
| 07.01.2026 | 2,56 | 2,58 | 2,49 | 2,49 | -1,97% | - |
| 06.01.2026 | 2,54 | 2,64 | 2,53 | 2,54 | -1,93% | - |
| 05.01.2026 | 2,55 | 2,63 | 2,54 | 2,59 | 3,19% | - |
| 02.01.2026 | 2,50 | 2,53 | 2,48 | 2,51 | 7,26% | - |
| 29.12.2025 | 2,50 | 2,62 | 2,34 | 2,34 | -2,50% | - |
| 22.12.2025 | 2,48 | 2,58 | 2,40 | 2,40 | -10,45% | - |
| 19.12.2025 | 2,71 | 2,84 | 2,68 | 2,68 | 1,90% | - |
| 17.12.2025 | 2,60 | 2,68 | 2,58 | 2,63 | 4,37% | - |
| 15.12.2025 | 2,56 | 2,57 | 2,51 | 2,52 | -2,70% | - |
| 12.12.2025 | 2,54 | 2,59 | 2,54 | 2,59 | 4,86% | - |
| 10.12.2025 | 2,40 | 2,52 | 2,38 | 2,47 | 5,56% | - |
| 09.12.2025 | 2,32 | 2,34 | 2,32 | 2,34 | 4,46% | - |
| 08.12.2025 | 2,32 | 2,34 | 2,24 | 2,24 | 4,67% | - |
| 05.12.2025 | 2,36 | 2,48 | 2,14 | 2,14 | -1,83% | - |
| 04.12.2025 | 2,33 | 2,36 | 2,18 | 2,18 | 0,00% | - |
| 03.12.2025 | 2,34 | 2,36 | 2,18 | 2,18 | 0,00% | - |
| 02.12.2025 | 2,32 | 2,38 | 2,18 | 2,18 | 0,00% | - |
| 01.12.2025 | 2,33 | 2,38 | 2,18 | 2,18 | -7,23% | - |
| 28.11.2025 | 2,33 | 2,38 | 2,31 | 2,35 | 7,80% | - |
| 26.11.2025 | 2,35 | 2,41 | 2,18 | 2,18 | -0,91% | - |
| 25.11.2025 | 2,37 | 2,48 | 2,20 | 2,20 | -0,90% | - |
| 24.11.2025 | 2,18 | 2,54 | 2,18 | 2,22 | -2,63% | - |
| 21.11.2025 | 2,14 | 2,57 | 2,14 | 2,28 | 0,00% | - |
| 20.11.2025 | 2,22 | 2,46 | 2,22 | 2,28 | 1,79% | - |
| 19.11.2025 | 2,45 | 2,49 | 2,24 | 2,24 | -9,68% | - |
| 18.11.2025 | 2,39 | 2,50 | 2,39 | 2,48 | 6,90% | - |
| 17.11.2025 | 2,30 | 2,52 | 2,30 | 2,32 | -8,30% | - |
| 14.11.2025 | 2,57 | 2,57 | 2,50 | 2,53 | -1,94% | - |
| 13.11.2025 | 2,65 | 2,66 | 2,55 | 2,58 | 4,03% | - |
| 12.11.2025 | 2,34 | 2,67 | 2,34 | 2,48 | 4,20% | - |
| 11.11.2025 | 2,32 | 2,56 | 2,32 | 2,38 | 0,85% | - |
| 10.11.2025 | 2,48 | 2,53 | 2,36 | 2,36 | 0,00% | - |
| 07.11.2025 | 2,44 | 2,46 | 2,36 | 2,36 | -4,07% | - |
| 06.11.2025 | 2,44 | 2,49 | 2,42 | 2,46 | 7,89% | - |
| 05.11.2025 | 2,34 | 2,46 | 2,28 | 2,28 | 5,56% | - |
| 04.11.2025 | 2,02 | 2,35 | 2,02 | 2,16 | -4,00% | - |
| 03.11.2025 | 2,28 | 2,35 | 2,21 | 2,25 | -3,02% | - |
| 31.10.2025 | 2,31 | 2,41 | 2,30 | 2,32 | 8,41% | - |
| 30.10.2025 | 2,37 | 2,39 | 2,14 | 2,14 | -3,60% | - |
| 29.10.2025 | 2,14 | 2,44 | 2,14 | 2,22 | 1,83% | - |
| 28.10.2025 | 1,94 | 2,43 | 1,94 | 2,18 | 9,00% | - |
| 27.10.2025 | 2,07 | 2,18 | 2,00 | 2,00 | 6,38% | - |
| 24.10.2025 | 2,07 | 2,10 | 1,88 | 1,88 | -1,05% | - |
| 22.10.2025 | 2,07 | 2,10 | 1,90 | 1,90 | -1,04% | - |
| 21.10.2025 | 2,11 | 2,12 | 1,92 | 1,92 | 0,52% | - |
| 20.10.2025 | 2,05 | 2,12 | 1,91 | 1,91 | -1,55% | - |
| 16.10.2025 | 2,09 | 2,12 | 1,94 | 1,94 | 2,11% | - |
| 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% | - |