12,110$
0,83%
Echtzeit-Aktienkurs Liberty Global Ltd
Bid:
Ask:
Aktienkurse zur Liberty Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 11,85 | 12,15 | 11,85 | 12,11 | 0,83% | 2.445.572,00 |
| 27.02.2025 | 12,15 | 12,31 | 11,97 | 12,01 | -1,48% | 2.410.694,00 |
| 26.02.2025 | 11,96 | 12,26 | 11,96 | 12,19 | 1,75% | 3.388.014,00 |
| 25.02.2025 | 11,98 | 12,02 | 11,90 | 11,98 | 0,34% | 2.751.643,00 |
| 24.02.2025 | 11,96 | 12,00 | 11,65 | 11,94 | 0,25% | 1.357.622,00 |
| 21.02.2025 | 11,93 | 12,06 | 11,82 | 11,91 | 0,25% | 1.717.592,00 |
| 20.02.2025 | 11,44 | 11,90 | 11,41 | 11,88 | 2,95% | 2.614.496,00 |
| 19.02.2025 | 11,36 | 11,61 | 10,83 | 11,54 | 2,58% | 2.593.310,00 |
| 18.02.2025 | 11,37 | 11,53 | 11,23 | 11,25 | -0,53% | 2.731.627,00 |
| 14.02.2025 | 11,33 | 11,34 | 11,21 | 11,31 | 0,27% | 1.152.481,00 |
| 13.02.2025 | 11,42 | 11,44 | 11,22 | 11,28 | -0,62% | 818.779,00 |
| 12.02.2025 | 11,30 | 11,41 | 11,27 | 11,35 | -0,26% | 962.083,00 |
| 11.02.2025 | 11,40 | 11,48 | 11,30 | 11,38 | -0,35% | 1.257.611,00 |
| 10.02.2025 | 11,70 | 11,94 | 11,40 | 11,42 | -1,64% | 1.571.072,00 |
| 07.02.2025 | 11,69 | 11,69 | 11,44 | 11,61 | -0,43% | 1.122.844,00 |
| 06.02.2025 | 11,66 | 11,82 | 11,54 | 11,66 | 0,69% | 1.111.317,00 |
| 05.02.2025 | 11,72 | 11,72 | 11,46 | 11,58 | -0,17% | 1.364.512,00 |
| 04.02.2025 | 11,48 | 11,72 | 11,48 | 11,60 | 0,87% | 1.570.880,00 |
| 03.02.2025 | 11,59 | 11,68 | 11,40 | 11,50 | -1,96% | 1.194.527,00 |
| 31.01.2025 | 11,81 | 11,86 | 11,66 | 11,73 | -0,17% | 1.333.602,00 |
| 30.01.2025 | 12,02 | 12,02 | 11,75 | 11,75 | -1,67% | 760.764,00 |
| 29.01.2025 | 12,15 | 12,24 | 11,85 | 11,95 | -1,57% | 934.678,00 |
| 28.01.2025 | 12,24 | 12,27 | 12,08 | 12,14 | -0,41% | 840.824,00 |
| 27.01.2025 | 12,19 | 12,27 | 12,02 | 12,19 | 0,74% | 1.368.529,00 |
| 24.01.2025 | 12,12 | 12,30 | 12,03 | 12,10 | -0,33% | 913.123,00 |
| 23.01.2025 | 11,81 | 12,21 | 11,73 | 12,14 | 1,76% | 1.440.641,00 |
| 22.01.2025 | 12,01 | 12,07 | 11,85 | 11,93 | -0,67% | 1.284.640,00 |
| 21.01.2025 | 12,00 | 12,10 | 11,90 | 12,01 | 0,00% | 935.004,00 |
| 17.01.2025 | 12,05 | 12,23 | 11,99 | 12,01 | 0,00% | 781.063,00 |
| 16.01.2025 | 11,99 | 12,30 | 11,90 | 12,01 | -0,33% | 764.976,00 |
| 15.01.2025 | 12,12 | 12,25 | 11,99 | 12,05 | 1,09% | 2.017.538,00 |
| 14.01.2025 | 12,00 | 12,14 | 11,91 | 11,92 | -1,41% | 1.473.113,00 |
| 13.01.2025 | 12,15 | 12,45 | 11,99 | 12,09 | -0,98% | 1.126.660,00 |
| 10.01.2025 | 12,60 | 12,62 | 12,19 | 12,21 | -4,98% | 1.109.133,00 |
| 08.01.2025 | 13,00 | 13,13 | 12,69 | 12,85 | -1,83% | 999.063,00 |
| 07.01.2025 | 13,36 | 13,62 | 13,07 | 13,09 | -1,50% | 1.039.982,00 |
| 06.01.2025 | 13,31 | 13,38 | 13,05 | 13,29 | -0,30% | 3.520.711,00 |
| 03.01.2025 | 13,55 | 13,60 | 13,21 | 13,33 | -1,84% | 867.741,00 |
| 02.01.2025 | 13,23 | 13,59 | 13,22 | 13,58 | 3,35% | 1.175.121,00 |
| 31.12.2024 | 13,04 | 13,18 | 13,00 | 13,14 | 1,00% | 700.340,00 |
| 30.12.2024 | 12,85 | 13,05 | 12,74 | 13,01 | 0,77% | 1.357.370,00 |
| 27.12.2024 | 12,99 | 13,06 | 12,87 | 12,91 | -0,77% | 1.134.970,00 |
| 26.12.2024 | 12,88 | 13,09 | 12,88 | 13,01 | 0,39% | 1.616.380,00 |
| 24.12.2024 | 12,91 | 13,11 | 12,90 | 12,96 | 0,70% | 988.932,00 |
| 23.12.2024 | 12,89 | 13,01 | 12,78 | 12,87 | -0,66% | 1.684.247,00 |
| 20.12.2024 | 13,05 | 13,25 | 12,93 | 12,96 | -1,33% | 5.120.252,00 |
| 19.12.2024 | 12,98 | 13,19 | 12,86 | 13,13 | 1,31% | 2.140.217,00 |
| 18.12.2024 | 13,12 | 13,26 | 12,92 | 12,96 | -1,37% | 2.108.870,00 |
| 17.12.2024 | 13,51 | 13,51 | 13,06 | 13,14 | -2,74% | 1.843.923,00 |
| 16.12.2024 | 13,70 | 13,70 | 13,35 | 13,51 | -1,39% | 1.766.822,00 |
| 13.12.2024 | 13,81 | 13,88 | 13,65 | 13,70 | -1,37% | 1.739.900,00 |
| 12.12.2024 | 13,70 | 13,98 | 13,64 | 13,89 | 1,31% | 1.429.967,00 |
| 11.12.2024 | 13,75 | 13,84 | 13,58 | 13,71 | -0,29% | 1.797.319,00 |
| 10.12.2024 | 13,60 | 13,87 | 13,38 | 13,75 | 1,25% | 1.760.213,00 |
| 09.12.2024 | 14,04 | 14,19 | 13,48 | 13,58 | -3,21% | 2.575.927,00 |
| 06.12.2024 | 14,27 | 14,30 | 13,76 | 14,03 | -2,50% | 1.899.583,00 |
| 05.12.2024 | 14,23 | 14,48 | 14,21 | 14,39 | 0,28% | 1.366.430,00 |
| 04.12.2024 | 14,33 | 14,57 | 14,24 | 14,35 | -0,28% | 1.601.653,00 |
| 03.12.2024 | 14,62 | 14,76 | 14,35 | 14,39 | -1,77% | 1.686.406,00 |
| 02.12.2024 | 14,45 | 14,66 | 14,40 | 14,65 | 0,21% | 1.584.002,00 |
| 29.11.2024 | 14,57 | 14,83 | 14,55 | 14,62 | 1,04% | 962.880,00 |
| 27.11.2024 | 14,22 | 14,53 | 14,07 | 14,47 | 2,26% | 2.025.265,00 |
| 26.11.2024 | 13,99 | 14,26 | 13,83 | 14,15 | 1,29% | 2.023.571,00 |
| 25.11.2024 | 13,81 | 13,99 | 13,73 | 13,97 | 1,97% | 2.074.220,00 |
| 22.11.2024 | 13,50 | 13,82 | 13,47 | 13,70 | 2,39% | 1.780.929,00 |
| 20.11.2024 | 12,84 | 13,43 | 12,84 | 13,38 | 3,64% | 1.597.882,00 |
| 19.11.2024 | 12,25 | 12,94 | 12,17 | 12,91 | 5,04% | 2.346.547,00 |
| 18.11.2024 | 12,47 | 12,59 | 12,10 | 12,29 | -1,29% | 2.803.267,00 |
| 15.11.2024 | 12,77 | 12,77 | 12,28 | 12,45 | -2,05% | 2.897.091,00 |
| 14.11.2024 | 12,18 | 12,85 | 12,18 | 12,71 | 4,18% | 2.857.173,00 |
| 13.11.2024 | 11,25 | 12,78 | 11,25 | 12,20 | -42,15% | 4.463.501,00 |
| 12.11.2024 | 20,93 | 21,16 | 20,73 | 21,09 | 0,02% | 1.766.372,00 |
| 11.11.2024 | 20,60 | 21,10 | 20,60 | 21,09 | 2,40% | 1.969.343,00 |
| 08.11.2024 | 20,32 | 20,61 | 20,28 | 20,59 | 0,83% | 1.173.264,00 |
| 07.11.2024 | 20,52 | 20,69 | 20,11 | 20,42 | -0,49% | 717.532,00 |
| 06.11.2024 | 21,20 | 21,36 | 20,45 | 20,52 | -2,15% | 1.456.195,00 |
| 05.11.2024 | 21,00 | 21,16 | 20,84 | 20,97 | 0,05% | 1.106.073,00 |
| 04.11.2024 | 21,33 | 21,37 | 20,79 | 20,96 | -1,60% | 1.039.867,00 |
| 01.11.2024 | 20,85 | 21,65 | 20,76 | 21,30 | 3,35% | 1.598.104,00 |
| 31.10.2024 | 20,64 | 20,81 | 20,54 | 20,61 | 0,00% | 1.282.634,00 |
| 30.10.2024 | 21,23 | 21,45 | 20,59 | 20,61 | -3,28% | 1.506.540,00 |
| 29.10.2024 | 21,46 | 21,56 | 21,27 | 21,31 | -0,88% | 1.169.731,00 |
| 28.10.2024 | 21,52 | 21,86 | 21,38 | 21,50 | 0,33% | 979.555,00 |
| 25.10.2024 | 21,25 | 21,55 | 21,18 | 21,43 | 0,85% | 997.851,00 |
| 24.10.2024 | 21,38 | 21,42 | 21,18 | 21,25 | -0,56% | 1.157.688,00 |
| 23.10.2024 | 21,49 | 21,55 | 21,24 | 21,37 | -0,84% | 812.386,00 |
| 22.10.2024 | 21,34 | 21,66 | 21,34 | 21,55 | 0,51% | 1.526.240,00 |
| 21.10.2024 | 21,71 | 21,88 | 21,43 | 21,44 | -1,29% | 788.310,00 |
| 18.10.2024 | 22,04 | 22,10 | 21,66 | 21,72 | -0,91% | 734.136,00 |
| 17.10.2024 | 21,47 | 21,93 | 21,47 | 21,92 | 0,97% | 1.194.146,00 |
| 16.10.2024 | 21,38 | 21,79 | 21,31 | 21,71 | 2,36% | 921.850,00 |
| 15.10.2024 | 21,26 | 21,48 | 21,18 | 21,21 | 0,19% | 1.021.558,00 |
| 14.10.2024 | 21,03 | 21,30 | 20,87 | 21,17 | -0,09% | 681.754,00 |
| 11.10.2024 | 21,51 | 21,73 | 21,11 | 21,19 | -1,30% | 1.033.480,00 |
| 10.10.2024 | 21,48 | 21,80 | 21,42 | 21,47 | -0,56% | 711.289,00 |
| 09.10.2024 | 21,66 | 21,81 | 21,54 | 21,59 | -0,32% | 752.257,00 |
| 08.10.2024 | 21,41 | 21,72 | 21,33 | 21,66 | 1,55% | 803.248,00 |
| 07.10.2024 | 21,70 | 21,93 | 21,24 | 21,33 | -1,48% | 887.734,00 |
| 04.10.2024 | 21,82 | 21,91 | 21,60 | 21,65 | -0,46% | 629.952,00 |
| 03.10.2024 | 21,89 | 22,07 | 21,71 | 21,75 | -1,67% | 710.185,00 |