2,670€
2,69%
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 |
|---|---|---|---|---|---|---|
| 25.04.2024 | 2,74 | 2,76 | 2,66 | 2,67 | -2,55% | - |
| 24.04.2024 | 2,58 | 2,83 | 2,58 | 2,74 | -2,49% | - |
| 23.04.2024 | 2,50 | 2,83 | 2,50 | 2,81 | 3,31% | - |
| 22.04.2024 | 2,44 | 2,72 | 2,44 | 2,72 | 3,42% | - |
| 19.04.2024 | 2,65 | 2,73 | 2,55 | 2,63 | -1,50% | - |
| 18.04.2024 | 2,72 | 2,77 | 2,67 | 2,67 | -1,48% | - |
| 17.04.2024 | 2,86 | 2,91 | 2,69 | 2,71 | -5,24% | - |
| 16.04.2024 | 2,97 | 3,05 | 2,82 | 2,86 | -4,03% | - |
| 15.04.2024 | 2,84 | 3,06 | 2,84 | 2,98 | -2,30% | - |
| 12.04.2024 | 2,90 | 3,14 | 2,90 | 3,05 | -2,24% | - |
| 11.04.2024 | 3,09 | 3,20 | 3,04 | 3,12 | 1,30% | - |
| 10.04.2024 | 2,84 | 3,09 | 2,84 | 3,08 | 0,65% | - |
| 09.04.2024 | 3,09 | 3,18 | 3,00 | 3,06 | -0,97% | - |
| 08.04.2024 | 3,03 | 3,11 | 3,02 | 3,09 | 1,98% | - |
| 05.04.2024 | 2,80 | 3,05 | 2,80 | 3,03 | 0,33% | - |
| 04.04.2024 | 2,86 | 3,15 | 2,86 | 3,02 | -1,63% | - |
| 03.04.2024 | 2,92 | 3,11 | 2,88 | 3,07 | 4,78% | - |
| 02.04.2024 | 2,70 | 2,96 | 2,70 | 2,93 | -2,66% | - |
| 28.03.2024 | 2,89 | 3,01 | 2,89 | 3,01 | 4,15% | - |
| 27.03.2024 | 2,66 | 2,92 | 2,66 | 2,89 | 1,05% | - |
| 26.03.2024 | 2,86 | 2,88 | 2,76 | 2,86 | 2,88% | - |
| 25.03.2024 | 2,76 | 2,86 | 2,75 | 2,78 | 1,46% | - |
| 22.03.2024 | 2,50 | 2,79 | 2,50 | 2,74 | -1,08% | - |
| 21.03.2024 | 2,54 | 2,78 | 2,54 | 2,77 | 1,84% | - |
| 20.03.2024 | 2,62 | 2,73 | 2,60 | 2,72 | 3,82% | - |
| 19.03.2024 | 2,64 | 2,67 | 2,59 | 2,62 | 0,00% | - |
| 18.03.2024 | 2,62 | 2,65 | 2,56 | 2,62 | 0,38% | - |
| 15.03.2024 | 2,44 | 2,67 | 2,44 | 2,61 | -2,25% | - |
| 14.03.2024 | 2,69 | 2,72 | 2,63 | 2,67 | -0,37% | - |
| 13.03.2024 | 2,62 | 2,69 | 2,61 | 2,68 | 1,52% | - |
| 12.03.2024 | 2,52 | 2,74 | 2,52 | 2,64 | -2,58% | - |
| 11.03.2024 | 2,69 | 2,74 | 2,68 | 2,71 | 0,74% | - |
| 08.03.2024 | 2,68 | 2,75 | 2,67 | 2,69 | 0,37% | - |
| 07.03.2024 | 2,70 | 2,74 | 2,67 | 2,68 | -1,11% | - |
| 06.03.2024 | 2,50 | 2,78 | 2,50 | 2,71 | 0,00% | - |
| 05.03.2024 | 2,73 | 2,75 | 2,65 | 2,71 | -1,09% | 728,00 |
| 04.03.2024 | 2,75 | 2,77 | 2,72 | 2,74 | 0,00% | - |
| 01.03.2024 | 2,78 | 2,82 | 2,70 | 2,74 | -1,08% | - |
| 29.02.2024 | 2,75 | 2,82 | 2,68 | 2,77 | 0,73% | - |
| 28.02.2024 | 2,85 | 2,91 | 2,73 | 2,75 | -4,18% | - |
| 27.02.2024 | 2,70 | 2,98 | 2,70 | 2,87 | -1,71% | - |
| 26.02.2024 | 2,96 | 2,97 | 2,90 | 2,92 | -1,68% | - |
| 23.02.2024 | 2,74 | 2,99 | 2,74 | 2,97 | 0,34% | - |
| 22.02.2024 | 3,14 | 3,41 | 2,91 | 2,96 | -11,11% | - |
| 21.02.2024 | 3,33 | 3,36 | 3,25 | 3,33 | 0,00% | - |
| 20.02.2024 | 3,19 | 3,33 | 3,12 | 3,33 | 4,06% | - |
| 19.02.2024 | 3,21 | 3,22 | 3,19 | 3,20 | -0,31% | - |
| 16.02.2024 | 2,92 | 3,22 | 2,88 | 3,21 | 9,93% | - |
| 15.02.2024 | 2,96 | 3,00 | 2,90 | 2,92 | -0,68% | - |
| 14.02.2024 | 2,82 | 2,95 | 2,82 | 2,94 | 4,26% | - |
| 13.02.2024 | 2,87 | 2,88 | 2,75 | 2,82 | -1,74% | - |
| 12.02.2024 | 2,79 | 2,90 | 2,79 | 2,87 | 2,50% | - |
| 09.02.2024 | 2,60 | 2,86 | 2,60 | 2,80 | -0,71% | - |
| 08.02.2024 | 2,92 | 2,99 | 2,79 | 2,82 | -3,75% | - |
| 07.02.2024 | 2,91 | 2,95 | 2,86 | 2,93 | 0,69% | - |
| 06.02.2024 | 2,60 | 2,94 | 2,60 | 2,91 | 2,83% | - |
| 05.02.2024 | 2,89 | 2,95 | 2,80 | 2,83 | -2,08% | - |
| 02.02.2024 | 2,86 | 2,90 | 2,82 | 2,89 | 1,05% | - |
| 01.02.2024 | 2,81 | 2,86 | 2,77 | 2,86 | 2,88% | - |
| 31.01.2024 | 2,68 | 2,91 | 2,68 | 2,78 | -3,81% | - |
| 30.01.2024 | 2,95 | 2,96 | 2,86 | 2,89 | -2,03% | - |
| 29.01.2024 | 2,93 | 3,22 | 2,91 | 2,95 | 0,68% | - |
| 26.01.2024 | 2,72 | 3,06 | 2,70 | 2,93 | 7,33% | - |
| 25.01.2024 | 2,65 | 2,75 | 2,60 | 2,73 | 3,41% | - |
| 24.01.2024 | 2,68 | 2,76 | 2,63 | 2,64 | -1,49% | - |
| 23.01.2024 | 2,64 | 2,69 | 2,61 | 2,68 | 1,52% | - |
| 22.01.2024 | 2,58 | 2,67 | 2,56 | 2,64 | 3,13% | - |
| 19.01.2024 | 2,37 | 2,57 | 2,37 | 2,56 | 8,02% | - |
| 18.01.2024 | 2,18 | 2,42 | 2,18 | 2,37 | -0,84% | - |
| 17.01.2024 | 2,24 | 2,49 | 2,24 | 2,39 | -3,63% | - |
| 16.01.2024 | 2,52 | 2,55 | 2,46 | 2,48 | -2,36% | - |
| 15.01.2024 | 2,54 | 2,54 | 2,52 | 2,54 | 0,40% | 500,00 |
| 12.01.2024 | 2,32 | 2,59 | 2,32 | 2,53 | -0,39% | - |
| 11.01.2024 | 2,62 | 2,62 | 2,52 | 2,54 | -2,31% | - |
| 10.01.2024 | 2,74 | 2,74 | 2,58 | 2,60 | -2,99% | 400,00 |
| 09.01.2024 | 2,79 | 2,86 | 2,67 | 2,68 | -4,63% | - |
| 08.01.2024 | 2,84 | 2,88 | 2,80 | 2,81 | -1,06% | - |
| 05.01.2024 | 2,68 | 2,91 | 2,68 | 2,84 | -2,07% | - |
| 04.01.2024 | 2,76 | 3,01 | 2,76 | 2,90 | -2,36% | - |
| 03.01.2024 | 2,84 | 3,07 | 2,84 | 2,97 | -3,57% | - |
| 02.01.2024 | 2,80 | 3,13 | 2,80 | 3,08 | 0,98% | - |
| 29.12.2023 | 2,84 | 3,07 | 2,84 | 3,05 | -0,33% | - |
| 28.12.2023 | 3,04 | 3,12 | 3,01 | 3,06 | 0,99% | - |
| 27.12.2023 | 2,84 | 3,08 | 2,84 | 3,03 | -2,57% | - |
| 22.12.2023 | 3,11 | 3,17 | 3,07 | 3,11 | 0,32% | - |
| 21.12.2023 | 2,82 | 3,12 | 2,82 | 3,10 | 2,99% | - |
| 20.12.2023 | 3,03 | 3,08 | 3,00 | 3,01 | -0,33% | - |
| 19.12.2023 | 2,76 | 3,07 | 2,76 | 3,02 | 7,09% | - |
| 18.12.2023 | 3,07 | 3,07 | 2,82 | 2,82 | -7,84% | - |
| 15.12.2023 | 3,05 | 3,09 | 2,95 | 3,06 | 0,66% | - |
| 14.12.2023 | 2,96 | 3,08 | 2,94 | 3,04 | 2,70% | - |
| 13.12.2023 | 2,58 | 2,98 | 2,58 | 2,96 | 6,09% | - |
| 12.12.2023 | 2,94 | 2,97 | 2,78 | 2,79 | -5,10% | - |
| 11.12.2023 | 2,99 | 3,01 | 2,91 | 2,94 | -1,67% | - |
| 08.12.2023 | 2,98 | 3,01 | 2,90 | 2,99 | 0,67% | - |
| 07.12.2023 | 2,80 | 3,05 | 2,80 | 2,97 | -1,66% | - |
| 06.12.2023 | 2,84 | 3,13 | 2,84 | 3,02 | 3,42% | - |
| 05.12.2023 | 3,13 | 3,14 | 2,92 | 2,92 | -7,01% | - |
| 04.12.2023 | 3,02 | 3,20 | 2,99 | 3,14 | 14,60% | - |
| 01.12.2023 | 2,96 | 3,07 | 2,74 | 2,74 | -7,12% | - |