0,980€
-6,22%
Echtzeit-Aktienkurs LBG Media PLC
Bid:
Ask:
Aktienkurse zur LBG Media PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -0,19% | - |
| 11.12.2025 | 1,06 | 1,08 | 1,02 | 1,05 | -0,48% | - |
| 10.12.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 8,25% | - |
| 09.12.2025 | 1,06 | 1,06 | 0,97 | 0,97 | -3,00% | - |
| 08.12.2025 | 1,04 | 1,08 | 1,00 | 1,00 | -6,54% | - |
| 05.12.2025 | 1,04 | 1,08 | 1,04 | 1,07 | 8,63% | - |
| 04.12.2025 | 1,05 | 1,06 | 0,99 | 0,99 | -2,48% | - |
| 03.12.2025 | 1,04 | 1,06 | 1,01 | 1,01 | -3,16% | - |
| 02.12.2025 | 1,06 | 1,06 | 1,04 | 1,04 | -1,14% | - |
| 01.12.2025 | 1,05 | 1,07 | 1,04 | 1,06 | 0,00% | - |
| 28.11.2025 | 1,04 | 1,07 | 1,04 | 1,06 | -0,94% | - |
| 27.11.2025 | 1,04 | 1,08 | 1,03 | 1,07 | 5,45% | - |
| 26.11.2025 | 1,03 | 1,06 | 1,01 | 1,01 | -4,08% | - |
| 25.11.2025 | 1,05 | 1,07 | 1,03 | 1,05 | 4,26% | - |
| 24.11.2025 | 1,03 | 1,06 | 1,01 | 1,01 | -5,16% | - |
| 21.11.2025 | 1,03 | 1,07 | 1,03 | 1,07 | 7,04% | - |
| 20.11.2025 | 1,05 | 1,07 | 1,00 | 1,00 | -5,24% | - |
| 19.11.2025 | 1,05 | 1,06 | 1,01 | 1,05 | 8,25% | - |
| 18.11.2025 | 1,03 | 1,05 | 0,97 | 0,97 | -2,51% | - |
| 17.11.2025 | 1,05 | 1,06 | 1,00 | 1,00 | -2,45% | - |
| 14.11.2025 | 1,05 | 1,07 | 1,01 | 1,02 | -2,86% | - |
| 13.11.2025 | 1,06 | 1,07 | 1,05 | 1,05 | 0,96% | - |
| 12.11.2025 | 1,06 | 1,09 | 1,04 | 1,04 | 1,96% | - |
| 11.11.2025 | 1,01 | 1,07 | 1,01 | 1,02 | -1,26% | - |
| 10.11.2025 | 1,00 | 1,03 | 0,97 | 1,03 | 2,48% | - |
| 07.11.2025 | 0,99 | 1,01 | 0,98 | 1,01 | 0,50% | - |
| 06.11.2025 | 0,99 | 1,01 | 0,99 | 1,00 | 4,48% | - |
| 05.11.2025 | 0,97 | 0,98 | 0,96 | 0,96 | -3,52% | - |
| 04.11.2025 | 0,97 | 1,00 | 0,96 | 1,00 | 2,05% | - |
| 03.11.2025 | 0,96 | 1,05 | 0,94 | 0,98 | -4,69% | - |
| 31.10.2025 | 1,01 | 1,03 | 1,01 | 1,02 | 7,68% | - |
| 30.10.2025 | 1,03 | 1,05 | 0,95 | 0,95 | -3,55% | - |
| 29.10.2025 | 1,05 | 1,05 | 0,99 | 0,99 | 0,51% | - |
| 28.10.2025 | 1,06 | 1,09 | 0,98 | 0,98 | -3,92% | - |
| 27.10.2025 | 1,08 | 1,09 | 1,02 | 1,02 | -5,99% | - |
| 24.10.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 1,40% | - |
| 23.10.2025 | 1,13 | 1,13 | 1,03 | 1,07 | 2,88% | - |
| 22.10.2025 | 1,13 | 1,17 | 1,04 | 1,04 | -7,14% | - |
| 21.10.2025 | 1,16 | 1,17 | 1,12 | 1,12 | 5,66% | - |
| 20.10.2025 | 1,17 | 1,17 | 1,06 | 1,06 | -8,23% | - |
| 17.10.2025 | 1,21 | 1,21 | 1,14 | 1,16 | 0,00% | - |
| 16.10.2025 | 1,15 | 1,19 | 1,15 | 1,16 | 4,05% | - |
| 14.10.2025 | 1,19 | 1,19 | 1,11 | 1,11 | -6,33% | - |
| 13.10.2025 | 1,18 | 1,20 | 1,16 | 1,19 | -3,66% | - |
| 10.10.2025 | 1,19 | 1,23 | 1,16 | 1,23 | 4,68% | 32,00 |
| 09.10.2025 | 1,19 | 1,22 | 1,16 | 1,18 | 0,43% | - |
| 08.10.2025 | 1,20 | 1,22 | 1,17 | 1,17 | -2,09% | - |
| 07.10.2025 | 1,19 | 1,21 | 1,19 | 1,20 | 8,64% | - |
| 06.10.2025 | 1,16 | 1,21 | 1,10 | 1,10 | -4,35% | - |
| 03.10.2025 | 1,15 | 1,17 | 1,15 | 1,15 | -0,86% | - |
| 02.10.2025 | 1,16 | 1,16 | 1,12 | 1,16 | 3,57% | - |
| 01.10.2025 | 1,15 | 1,16 | 1,12 | 1,12 | -0,88% | - |
| 30.09.2025 | 1,14 | 1,15 | 1,12 | 1,13 | -0,44% | - |
| 29.09.2025 | 1,15 | 1,15 | 1,12 | 1,14 | 0,44% | - |
| 26.09.2025 | 1,13 | 1,16 | 1,12 | 1,13 | 1,35% | - |
| 25.09.2025 | 1,15 | 1,16 | 1,11 | 1,12 | -1,76% | - |
| 24.09.2025 | 1,15 | 1,15 | 1,12 | 1,14 | 0,44% | - |
| 23.09.2025 | 1,16 | 1,16 | 1,12 | 1,13 | 0,00% | - |
| 22.09.2025 | 1,14 | 1,18 | 1,13 | 1,13 | 0,44% | - |
| 19.09.2025 | 1,15 | 1,15 | 1,12 | 1,13 | -0,88% | - |
| 18.09.2025 | 1,15 | 1,15 | 1,12 | 1,14 | 0,44% | - |
| 17.09.2025 | 1,12 | 1,15 | 1,12 | 1,13 | 0,00% | - |
| 16.09.2025 | 1,13 | 1,14 | 1,12 | 1,13 | 0,44% | - |
| 15.09.2025 | 1,13 | 1,16 | 1,12 | 1,13 | -0,88% | - |
| 12.09.2025 | 1,15 | 1,16 | 1,12 | 1,14 | -1,73% | - |
| 11.09.2025 | 1,15 | 1,16 | 1,13 | 1,16 | -0,86% | - |
| 10.09.2025 | 1,15 | 1,19 | 1,15 | 1,17 | 0,00% | - |
| 09.09.2025 | 1,14 | 1,18 | 1,13 | 1,17 | 1,75% | - |
| 08.09.2025 | 1,14 | 1,17 | 1,14 | 1,15 | 8,02% | - |
| 05.09.2025 | 1,14 | 1,15 | 1,06 | 1,06 | -6,61% | - |
| 04.09.2025 | 1,15 | 1,15 | 1,12 | 1,14 | 0,89% | - |
| 03.09.2025 | 1,15 | 1,16 | 1,11 | 1,13 | -3,43% | - |
| 02.09.2025 | 1,16 | 1,17 | 1,15 | 1,17 | 1,30% | - |
| 01.09.2025 | 1,16 | 1,16 | 1,14 | 1,15 | -1,29% | - |
| 29.08.2025 | 1,14 | 1,18 | 1,14 | 1,17 | 0,87% | - |
| 28.08.2025 | 1,15 | 1,18 | 1,15 | 1,16 | -1,70% | - |
| 27.08.2025 | 1,15 | 1,18 | 1,14 | 1,18 | 0,86% | - |
| 26.08.2025 | 1,14 | 1,18 | 1,12 | 1,17 | 4,02% | - |
| 25.08.2025 | 1,12 | 1,12 | 1,10 | 1,12 | 1,82% | - |
| 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% | - |