1,760€
4,76%
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 | 1,77 | 1,73 | 1,74 | 3,57% | - |
| 05.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 0,60% | - |
| 04.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | - |
| 03.06.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 3,09% | - |
| 02.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -4,71% | - |
| 30.05.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,86% | - |
| 29.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 28.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 27.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 26.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 23.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 22.05.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 21.05.2025 | 1,79 | 1,79 | 1,79 | 1,79 | 2,29% | - |
| 20.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 19.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,70% | - |
| 16.05.2025 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 15.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 8,02% | - |
| 14.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 1,89% | - |
| 13.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 12.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 09.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 08.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 07.05.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 5,41% | - |
| 06.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -2,63% | - |
| 05.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -1,30% | - |
| 02.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,94% | - |
| 30.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -6,36% | - |
| 29.04.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 28.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 25.04.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 24.04.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,70% | - |
| 23.04.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 4,52% | - |
| 22.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,65% | - |
| 17.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 3,36% | - |
| 16.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 15.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 14.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 11.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,19% | - |
| 10.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 7,69% | - |
| 09.04.2025 | 1,41 | 1,43 | 1,41 | 1,43 | -2,05% | 2.072,00 |
| 08.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 07.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,81% | - |
| 04.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 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% | - |