1,070€
1,90%
Echtzeit-Aktienkurs LBG Media PLC
Bid:
Ask:
Aktienkurse zur LBG Media PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 1,11 | 1,14 | 1,10 | 1,10 | -0,90% | - |
| 21.08.2025 | 1,15 | 1,15 | 1,10 | 1,11 | -2,63% | - |
| 20.08.2025 | 1,16 | 1,16 | 1,12 | 1,14 | -1,72% | - |
| 19.08.2025 | 1,14 | 1,17 | 1,14 | 1,16 | 0,43% | - |
| 18.08.2025 | 1,06 | 1,18 | 1,06 | 1,16 | 0,87% | - |
| 15.08.2025 | 1,12 | 1,15 | 1,11 | 1,15 | 1,33% | - |
| 14.08.2025 | 1,14 | 1,15 | 1,12 | 1,13 | -2,59% | - |
| 13.08.2025 | 1,15 | 1,16 | 1,12 | 1,16 | 3,57% | - |
| 12.08.2025 | 1,15 | 1,15 | 1,12 | 1,12 | 0,00% | - |
| 11.08.2025 | 1,14 | 1,16 | 1,11 | 1,12 | -1,32% | - |
| 08.08.2025 | 1,12 | 1,15 | 1,12 | 1,14 | -0,44% | - |
| 07.08.2025 | 1,04 | 1,14 | 1,04 | 1,14 | 0,88% | - |
| 06.08.2025 | 1,08 | 1,13 | 1,08 | 1,13 | 5,12% | - |
| 05.08.2025 | 1,10 | 1,10 | 1,07 | 1,08 | 0,47% | - |
| 04.08.2025 | 1,08 | 1,10 | 1,07 | 1,07 | -0,93% | - |
| 01.08.2025 | 1,11 | 1,11 | 1,07 | 1,08 | -1,37% | - |
| 31.07.2025 | 1,11 | 1,11 | 1,08 | 1,10 | -1,35% | - |
| 30.07.2025 | 1,10 | 1,12 | 1,09 | 1,11 | 1,37% | - |
| 29.07.2025 | 1,13 | 1,16 | 1,09 | 1,10 | -2,23% | - |
| 28.07.2025 | 1,04 | 1,16 | 1,04 | 1,12 | 0,45% | - |
| 25.07.2025 | 1,11 | 1,13 | 1,10 | 1,12 | -0,89% | - |
| 24.07.2025 | 1,12 | 1,13 | 1,11 | 1,13 | 3,21% | - |
| 23.07.2025 | 1,12 | 1,13 | 1,09 | 1,09 | -3,96% | - |
| 22.07.2025 | 1,17 | 1,19 | 1,12 | 1,14 | -3,40% | 638,00 |
| 21.07.2025 | 1,20 | 1,22 | 1,17 | 1,18 | -2,08% | - |
| 18.07.2025 | 1,20 | 1,20 | 1,18 | 1,20 | 0,84% | - |
| 17.07.2025 | 1,19 | 1,20 | 1,18 | 1,19 | -1,24% | - |
| 16.07.2025 | 1,19 | 1,21 | 1,17 | 1,21 | 0,42% | - |
| 15.07.2025 | 1,21 | 1,22 | 1,16 | 1,20 | 0,84% | - |
| 14.07.2025 | 1,22 | 1,22 | 1,19 | 1,19 | -1,24% | - |
| 11.07.2025 | 1,23 | 1,23 | 1,18 | 1,21 | -3,60% | - |
| 10.07.2025 | 1,21 | 1,25 | 1,18 | 1,25 | 1,21% | - |
| 09.07.2025 | 1,21 | 1,24 | 1,20 | 1,24 | 1,23% | - |
| 08.07.2025 | 1,20 | 1,23 | 1,19 | 1,22 | 1,67% | - |
| 07.07.2025 | 1,20 | 1,22 | 1,17 | 1,20 | 0,42% | - |
| 04.07.2025 | 1,22 | 1,22 | 1,18 | 1,20 | 0,84% | - |
| 03.07.2025 | 1,20 | 1,23 | 1,18 | 1,19 | -1,25% | - |
| 02.07.2025 | 1,22 | 1,22 | 1,17 | 1,20 | 1,69% | - |
| 01.07.2025 | 1,21 | 1,22 | 1,16 | 1,18 | -2,88% | - |
| 30.06.2025 | 1,16 | 1,22 | 1,15 | 1,22 | 2,10% | - |
| 27.06.2025 | 1,22 | 1,22 | 1,16 | 1,19 | -2,06% | - |
| 26.06.2025 | 1,24 | 1,24 | 1,20 | 1,22 | -2,80% | - |
| 25.06.2025 | 1,19 | 1,26 | 1,16 | 1,25 | 3,31% | - |
| 24.06.2025 | 1,14 | 1,21 | 1,14 | 1,21 | 7,08% | - |
| 23.06.2025 | 1,16 | 1,23 | 1,10 | 1,13 | -7,38% | - |
| 20.06.2025 | 1,25 | 1,26 | 1,16 | 1,22 | -2,79% | - |
| 19.06.2025 | 1,23 | 1,27 | 1,23 | 1,26 | 0,40% | - |
| 18.06.2025 | 1,24 | 1,25 | 1,23 | 1,25 | 0,00% | - |
| 17.06.2025 | 1,34 | 1,34 | 1,24 | 1,25 | -7,06% | - |
| 16.06.2025 | 1,23 | 1,35 | 1,19 | 1,35 | 9,35% | - |
| 13.06.2025 | 1,21 | 1,23 | 1,19 | 1,23 | 2,50% | - |
| 12.06.2025 | 1,09 | 1,22 | 1,09 | 1,20 | 1,27% | - |
| 11.06.2025 | 1,09 | 1,19 | 1,09 | 1,19 | 3,95% | - |
| 10.06.2025 | 1,02 | 1,16 | 1,02 | 1,14 | 6,05% | - |
| 09.06.2025 | 1,02 | 1,12 | 1,02 | 1,08 | -1,38% | - |
| 06.06.2025 | 1,05 | 1,13 | 1,05 | 1,09 | -1,36% | - |
| 05.06.2025 | 1,05 | 1,14 | 1,05 | 1,11 | -3,07% | - |
| 04.06.2025 | 1,13 | 1,16 | 1,12 | 1,14 | 1,33% | - |
| 03.06.2025 | 1,09 | 1,17 | 1,08 | 1,13 | 1,81% | - |
| 02.06.2025 | 1,09 | 1,11 | 1,05 | 1,11 | 0,00% | - |
| 30.05.2025 | 1,01 | 1,11 | 1,01 | 1,11 | 3,27% | - |
| 29.05.2025 | 1,08 | 1,09 | 1,06 | 1,07 | -0,93% | - |
| 28.05.2025 | 0,99 | 1,11 | 0,99 | 1,08 | 1,89% | - |
| 27.05.2025 | 0,99 | 1,07 | 0,99 | 1,06 | 1,44% | - |
| 26.05.2025 | 1,00 | 1,05 | 1,00 | 1,05 | 0,00% | - |
| 23.05.2025 | 1,07 | 1,12 | 1,03 | 1,05 | -6,28% | - |
| 22.05.2025 | 1,15 | 1,15 | 1,10 | 1,12 | -4,70% | - |
| 21.05.2025 | 1,04 | 1,17 | 1,04 | 1,17 | 5,88% | - |
| 20.05.2025 | 1,02 | 1,13 | 1,02 | 1,11 | 0,91% | - |
| 19.05.2025 | 1,02 | 1,12 | 1,02 | 1,10 | 0,00% | - |
| 16.05.2025 | 1,03 | 1,12 | 1,03 | 1,10 | -0,90% | - |
| 15.05.2025 | 1,16 | 1,16 | 1,05 | 1,11 | -6,36% | - |
| 14.05.2025 | 1,13 | 1,18 | 1,13 | 1,18 | 3,06% | - |
| 13.05.2025 | 1,09 | 1,16 | 1,09 | 1,15 | -1,29% | - |
| 12.05.2025 | 1,04 | 1,16 | 1,00 | 1,16 | 4,04% | - |
| 09.05.2025 | 1,01 | 1,12 | 1,01 | 1,12 | 8,46% | - |
| 08.05.2025 | 1,01 | 1,04 | 0,98 | 1,03 | 0,98% | - |
| 07.05.2025 | 0,95 | 1,02 | 0,95 | 1,02 | 0,00% | - |
| 06.05.2025 | 0,94 | 1,04 | 0,94 | 1,02 | 0,00% | - |
| 05.05.2025 | 0,96 | 1,02 | 0,96 | 1,02 | 1,50% | - |
| 02.05.2025 | 1,00 | 1,03 | 1,00 | 1,00 | -4,93% | - |
| 30.04.2025 | 1,04 | 1,06 | 1,02 | 1,06 | -1,86% | - |
| 29.04.2025 | 1,01 | 1,10 | 1,01 | 1,08 | -1,38% | - |
| 28.04.2025 | 1,01 | 1,10 | 1,01 | 1,09 | 2,54% | - |
| 25.04.2025 | 1,13 | 1,13 | 1,05 | 1,06 | -3,36% | - |
| 24.04.2025 | 1,14 | 1,15 | 1,05 | 1,10 | -4,35% | - |
| 23.04.2025 | 1,14 | 1,19 | 1,13 | 1,15 | 0,88% | - |
| 22.04.2025 | 1,15 | 1,17 | 1,13 | 1,14 | -0,87% | - |
| 17.04.2025 | 1,20 | 1,20 | 1,14 | 1,15 | -3,77% | - |
| 16.04.2025 | 1,12 | 1,21 | 1,12 | 1,20 | -2,05% | - |
| 15.04.2025 | 1,18 | 1,22 | 1,18 | 1,22 | 2,95% | - |
| 14.04.2025 | 1,16 | 1,20 | 1,16 | 1,19 | 2,60% | - |
| 11.04.2025 | 1,18 | 1,32 | 1,15 | 1,16 | -2,94% | - |
| 10.04.2025 | 1,14 | 1,24 | 1,14 | 1,19 | 5,78% | - |
| 09.04.2025 | 1,21 | 1,21 | 1,12 | 1,13 | -5,86% | - |
| 08.04.2025 | 1,11 | 1,22 | 1,10 | 1,20 | 6,22% | - |
| 07.04.2025 | 1,15 | 1,44 | 0,99 | 1,13 | -6,25% | - |
| 04.04.2025 | 1,25 | 1,27 | 1,19 | 1,20 | -5,51% | - |
| 03.04.2025 | 1,22 | 1,30 | 1,22 | 1,27 | -2,68% | - |
| 02.04.2025 | 1,29 | 1,31 | 1,28 | 1,31 | -0,76% | - |