1,490€
-4,49%
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 |
|---|---|---|---|---|---|---|
| 04.04.2025 | 1,56 | 1,59 | 1,48 | 1,53 | -1,92% | - |
| 03.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -3,11% | - |
| 02.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 01.04.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 31.03.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,85% | - |
| 28.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 27.03.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 26.03.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 4,38% | - |
| 25.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 24.03.2025 | 1,53 | 1,60 | 1,53 | 1,60 | 2,56% | 1.406,00 |
| 21.03.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 20.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 19.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |
| 18.03.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 17.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 14.03.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -5,88% | - |
| 13.03.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -5,03% | - |
| 12.03.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -3,24% | - |
| 11.03.2025 | 1,82 | 1,85 | 1,82 | 1,85 | -1,60% | 1.000,00 |
| 10.03.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 07.03.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -4,62% | - |
| 06.03.2025 | 1,80 | 1,95 | 1,80 | 1,95 | 10,17% | 1.500,00 |
| 05.03.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 04.03.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -2,70% | - |
| 03.03.2025 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 28.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -0,54% | - |
| 27.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,00% | - |
| 26.02.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -3,16% | - |
| 25.02.2025 | 1,84 | 1,90 | 1,84 | 1,90 | 3,83% | 175,00 |
| 24.02.2025 | 1,83 | 1,83 | 1,83 | 1,83 | -5,67% | - |
| 21.02.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -0,51% | - |
| 20.02.2025 | 1,95 | 1,95 | 1,95 | 1,95 | -2,50% | - |
| 19.02.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 18.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,00% | - |
| 17.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 14.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 13.02.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 4,19% | - |
| 12.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 1,06% | - |
| 11.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 10.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 07.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -1,05% | - |
| 06.02.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 0,53% | - |
| 05.02.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 04.02.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 3,85% | - |
| 03.02.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 31.01.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 3,41% | - |
| 30.01.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 2,92% | - |
| 29.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 28.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 27.01.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 24.01.2025 | 1,70 | 1,75 | 1,70 | 1,75 | 2,34% | 61,00 |
| 23.01.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 2,40% | - |
| 22.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,09% | - |
| 21.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 20.01.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 17.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,20% | - |
| 16.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 15.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 14.01.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -4,02% | - |
| 13.01.2025 | 1,74 | 1,74 | 1,74 | 1,74 | -2,79% | - |
| 10.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 0,00% | - |
| 09.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -5,29% | - |
| 08.01.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 6,78% | - |
| 07.01.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 7,27% | - |
| 06.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 03.01.2025 | 1,70 | 1,71 | 1,67 | 1,68 | -0,59% | - |
| 02.01.2025 | 1,63 | 1,69 | 1,63 | 1,69 | 0,00% | - |
| 30.12.2024 | 1,67 | 1,70 | 1,67 | 1,69 | -1,17% | - |
| 27.12.2024 | 1,69 | 1,72 | 1,68 | 1,71 | 1,18% | - |
| 23.12.2024 | 1,70 | 1,74 | 1,68 | 1,69 | -2,31% | - |
| 20.12.2024 | 1,70 | 1,73 | 1,68 | 1,73 | -0,86% | - |
| 19.12.2024 | 1,75 | 1,77 | 1,74 | 1,75 | -3,06% | - |
| 18.12.2024 | 1,79 | 1,83 | 1,79 | 1,80 | -0,55% | - |
| 17.12.2024 | 1,83 | 1,85 | 1,80 | 1,81 | -1,09% | - |
| 16.12.2024 | 1,89 | 1,89 | 1,83 | 1,83 | -3,68% | - |
| 13.12.2024 | 1,89 | 1,94 | 1,84 | 1,90 | 0,26% | - |
| 12.12.2024 | 1,84 | 1,94 | 1,82 | 1,90 | 4,70% | - |
| 11.12.2024 | 1,85 | 1,85 | 1,80 | 1,81 | -0,82% | - |
| 10.12.2024 | 1,87 | 1,91 | 1,79 | 1,83 | -3,69% | - |
| 09.12.2024 | 1,89 | 1,96 | 1,87 | 1,90 | 0,80% | - |
| 06.12.2024 | 1,89 | 1,92 | 1,88 | 1,88 | -2,08% | - |
| 05.12.2024 | 1,89 | 1,92 | 1,89 | 1,92 | 0,26% | - |
| 04.12.2024 | 1,89 | 1,96 | 1,89 | 1,92 | -1,29% | - |
| 03.12.2024 | 1,91 | 1,94 | 1,89 | 1,94 | 0,00% | - |
| 02.12.2024 | 1,91 | 1,94 | 1,88 | 1,94 | 0,26% | - |
| 29.11.2024 | 1,85 | 1,94 | 1,83 | 1,94 | 4,59% | - |
| 28.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,33% | - |
| 27.11.2024 | 1,87 | 1,89 | 1,83 | 1,88 | 0,00% | - |
| 26.11.2024 | 1,90 | 1,93 | 1,80 | 1,88 | -5,54% | - |
| 25.11.2024 | 2,00 | 2,02 | 1,98 | 1,99 | 0,25% | - |
| 22.11.2024 | 1,96 | 1,99 | 1,95 | 1,98 | 2,33% | - |
| 21.11.2024 | 1,89 | 1,99 | 1,88 | 1,94 | 1,84% | - |
| 20.11.2024 | 1,89 | 1,94 | 1,79 | 1,90 | -2,06% | - |
| 19.11.2024 | 2,01 | 2,11 | 1,92 | 1,94 | -6,51% | - |
| 18.11.2024 | 2,01 | 2,10 | 1,96 | 2,08 | 1,72% | - |
| 15.11.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 0,99% | - |
| 14.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,00% | - |
| 13.11.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | - |
| 12.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -7,21% | - |
| 11.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | - |