11,200$
1,63%
Echtzeit-Aktienkurs Liberty Global PLC (C)
Bid:
Ask:
Aktienkurse zur Liberty Global PLC (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,07 | 11,22 | 11,07 | 11,20 | 1,63% | 629.309,00 |
| 14.10.2025 | 10,97 | 11,13 | 10,63 | 11,02 | 0,18% | 959.775,00 |
| 13.10.2025 | 10,75 | 11,05 | 10,74 | 11,00 | 3,68% | 1.202.595,00 |
| 10.10.2025 | 10,95 | 11,05 | 10,36 | 10,61 | -2,84% | 1.959.757,00 |
| 09.10.2025 | 11,39 | 11,45 | 10,92 | 10,92 | -4,13% | 892.484,00 |
| 08.10.2025 | 11,57 | 11,66 | 11,33 | 11,39 | -0,96% | 776.174,00 |
| 07.10.2025 | 11,59 | 11,72 | 11,49 | 11,50 | -0,95% | 1.489.318,00 |
| 06.10.2025 | 11,89 | 11,98 | 11,61 | 11,61 | -2,11% | 1.012.854,00 |
| 02.10.2025 | 11,74 | 12,08 | 11,71 | 11,86 | 1,19% | 715.540,00 |
| 01.10.2025 | 11,73 | 11,94 | 11,71 | 11,72 | -0,30% | 820.752,00 |
| 30.09.2025 | 11,80 | 11,87 | 11,60 | 11,76 | -0,55% | 726.601,00 |
| 29.09.2025 | 11,84 | 12,05 | 11,71 | 11,82 | -0,17% | 753.375,00 |
| 26.09.2025 | 11,59 | 11,85 | 11,59 | 11,84 | 2,60% | 1.254.391,00 |
| 25.09.2025 | 11,65 | 11,91 | 11,39 | 11,54 | -1,03% | 579.534,00 |
| 24.09.2025 | 11,70 | 11,77 | 11,61 | 11,66 | -0,17% | 517.288,00 |
| 23.09.2025 | 11,87 | 12,03 | 11,64 | 11,68 | -1,43% | 595.525,00 |
| 22.09.2025 | 11,81 | 11,93 | 11,77 | 11,85 | -0,34% | 639.941,00 |
| 19.09.2025 | 12,09 | 12,09 | 11,85 | 11,89 | -1,29% | 2.374.243,00 |
| 18.09.2025 | 11,99 | 12,15 | 11,97 | 12,05 | 0,79% | 821.563,00 |
| 17.09.2025 | 11,97 | 12,13 | 11,89 | 11,95 | 0,25% | 931.488,00 |
| 16.09.2025 | 11,96 | 12,10 | 11,83 | 11,92 | -0,67% | 1.150.352,00 |
| 15.09.2025 | 11,93 | 12,04 | 11,88 | 12,00 | 0,42% | 919.107,00 |
| 12.09.2025 | 12,09 | 12,15 | 11,88 | 11,95 | -1,36% | 950.080,00 |
| 11.09.2025 | 11,70 | 12,12 | 11,52 | 12,12 | 3,46% | 863.033,00 |
| 10.09.2025 | 11,67 | 11,79 | 11,59 | 11,71 | -0,17% | 938.214,00 |
| 09.09.2025 | 11,86 | 11,96 | 11,70 | 11,73 | -1,18% | 1.243.657,00 |
| 08.09.2025 | 12,06 | 12,07 | 11,37 | 11,87 | -1,82% | 1.554.716,00 |
| 05.09.2025 | 12,18 | 12,32 | 12,07 | 12,09 | -0,41% | 594.212,00 |
| 04.09.2025 | 12,08 | 12,18 | 12,01 | 12,14 | 0,91% | 591.590,00 |
| 03.09.2025 | 11,64 | 12,04 | 11,64 | 12,03 | 1,86% | 630.236,00 |
| 02.09.2025 | 11,77 | 11,97 | 11,71 | 11,81 | -1,17% | 968.793,00 |
| 29.08.2025 | 11,86 | 12,03 | 11,76 | 11,95 | 0,25% | 847.208,00 |
| 28.08.2025 | 11,85 | 11,97 | 11,71 | 11,92 | -0,75% | 634.625,00 |
| 27.08.2025 | 11,75 | 12,08 | 11,71 | 12,01 | 1,61% | 932.453,00 |
| 26.08.2025 | 11,73 | 11,94 | 11,62 | 11,82 | 0,42% | 955.664,00 |
| 25.08.2025 | 11,82 | 11,85 | 11,67 | 11,77 | -0,25% | 759.791,00 |
| 22.08.2025 | 11,56 | 11,80 | 11,52 | 11,80 | 2,25% | 962.781,00 |
| 21.08.2025 | 11,33 | 11,55 | 11,18 | 11,54 | 1,05% | 857.707,00 |
| 20.08.2025 | 11,35 | 11,45 | 11,14 | 11,42 | 0,35% | 1.794.868,00 |
| 19.08.2025 | 11,69 | 11,85 | 11,35 | 11,38 | -2,82% | 1.426.936,00 |
| 18.08.2025 | 11,67 | 11,76 | 11,57 | 11,71 | 0,69% | 1.470.475,00 |
| 15.08.2025 | 11,52 | 11,70 | 11,50 | 11,63 | 0,95% | 1.316.317,00 |
| 14.08.2025 | 11,35 | 11,55 | 11,02 | 11,52 | 0,61% | 1.079.552,00 |
| 13.08.2025 | 11,26 | 11,49 | 10,71 | 11,45 | 1,42% | 1.622.659,00 |
| 12.08.2025 | 11,15 | 11,30 | 11,05 | 11,29 | 1,67% | 735.658,00 |
| 11.08.2025 | 11,23 | 11,29 | 11,06 | 11,11 | -0,94% | 1.058.145,00 |
| 08.08.2025 | 11,07 | 11,30 | 11,06 | 11,21 | 1,17% | 906.864,00 |
| 07.08.2025 | 11,24 | 11,25 | 11,00 | 11,08 | -1,34% | 860.122,00 |
| 06.08.2025 | 11,22 | 11,44 | 11,19 | 11,23 | 0,18% | 1.139.305,00 |
| 05.08.2025 | 11,12 | 11,34 | 11,06 | 11,21 | 1,08% | 986.853,00 |
| 04.08.2025 | 10,72 | 11,30 | 10,18 | 11,09 | 3,31% | 1.414.196,00 |
| 01.08.2025 | 11,18 | 11,19 | 10,23 | 10,74 | 4,83% | 1.776.837,00 |
| 31.07.2025 | 10,03 | 10,32 | 10,03 | 10,24 | 1,29% | 1.360.203,00 |
| 30.07.2025 | 10,15 | 10,35 | 9,95 | 10,11 | -0,20% | 873.548,00 |
| 29.07.2025 | 10,32 | 10,39 | 10,11 | 10,13 | -1,75% | 686.079,00 |
| 28.07.2025 | 10,22 | 10,42 | 10,07 | 10,31 | 0,19% | 978.664,00 |
| 25.07.2025 | 10,29 | 10,32 | 10,20 | 10,29 | -0,39% | 1.580.101,00 |
| 24.07.2025 | 10,50 | 10,57 | 10,20 | 10,33 | -1,53% | 1.467.731,00 |
| 23.07.2025 | 10,51 | 10,60 | 10,43 | 10,49 | -0,38% | 1.023.663,00 |
| 22.07.2025 | 10,55 | 10,61 | 10,38 | 10,53 | 1,74% | 989.524,00 |
| 21.07.2025 | 10,27 | 10,40 | 10,27 | 10,35 | 1,67% | 476.121,00 |
| 18.07.2025 | 10,24 | 10,37 | 10,14 | 10,18 | -0,78% | 496.186,00 |
| 17.07.2025 | 10,16 | 10,28 | 10,16 | 10,26 | 1,18% | 782.409,00 |
| 16.07.2025 | 10,13 | 10,41 | 9,95 | 10,14 | 0,70% | 759.476,00 |
| 15.07.2025 | 10,79 | 10,79 | 10,06 | 10,07 | -3,36% | 735.621,00 |
| 14.07.2025 | 10,69 | 10,69 | 10,26 | 10,42 | 1,56% | 724.613,00 |
| 11.07.2025 | 10,43 | 10,56 | 10,17 | 10,26 | -2,47% | 797.180,00 |
| 10.07.2025 | 10,29 | 10,54 | 10,29 | 10,52 | 1,45% | 738.183,00 |
| 09.07.2025 | 10,32 | 10,45 | 10,28 | 10,37 | 0,88% | 717.676,00 |
| 08.07.2025 | 10,17 | 10,30 | 10,15 | 10,28 | 0,59% | 781.248,00 |
| 07.07.2025 | 10,37 | 10,37 | 10,14 | 10,22 | 0,10% | 754.107,00 |
| 03.07.2025 | 10,20 | 10,27 | 10,17 | 10,21 | 0,10% | 729.305,00 |
| 02.07.2025 | 10,55 | 10,60 | 10,13 | 10,20 | -1,88% | 1.286.283,00 |
| 01.07.2025 | 10,31 | 10,63 | 10,31 | 10,40 | 0,78% | 902.795,00 |
| 30.06.2025 | 10,17 | 10,32 | 10,14 | 10,32 | 1,73% | 706.494,00 |
| 27.06.2025 | 10,11 | 10,22 | 10,04 | 10,14 | 0,50% | 2.852.725,00 |
| 26.06.2025 | 9,85 | 10,22 | 9,75 | 10,09 | 0,60% | 822.076,00 |
| 25.06.2025 | 10,16 | 10,27 | 10,02 | 10,03 | -2,24% | 706.444,00 |
| 24.06.2025 | 10,18 | 10,31 | 9,73 | 10,26 | 1,48% | 1.011.356,00 |
| 23.06.2025 | 10,10 | 10,23 | 10,02 | 10,11 | -0,25% | 1.370.254,00 |
| 20.06.2025 | 9,97 | 10,18 | 9,95 | 10,14 | 1,65% | 2.954.859,00 |
| 18.06.2025 | 10,05 | 10,14 | 9,93 | 9,97 | -0,80% | 826.297,00 |
| 17.06.2025 | 10,10 | 10,17 | 10,00 | 10,05 | -1,47% | 657.174,00 |
| 16.06.2025 | 10,07 | 10,24 | 10,00 | 10,20 | 2,10% | 940.078,00 |
| 13.06.2025 | 10,04 | 10,20 | 9,75 | 9,99 | -1,48% | 1.193.298,00 |
| 12.06.2025 | 10,28 | 10,28 | 10,06 | 10,14 | -1,36% | 1.132.762,00 |
| 11.06.2025 | 10,29 | 10,39 | 10,13 | 10,28 | 0,59% | 1.649.976,00 |
| 10.06.2025 | 9,89 | 10,22 | 9,83 | 10,22 | 3,97% | 900.292,00 |
| 09.06.2025 | 9,94 | 10,11 | 9,81 | 9,83 | -1,31% | 1.791.837,00 |
| 06.06.2025 | 10,02 | 10,09 | 9,95 | 9,96 | -0,40% | 936.683,00 |
| 05.06.2025 | 9,78 | 10,03 | 9,67 | 10,00 | 2,04% | 1.012.632,00 |
| 04.06.2025 | 9,92 | 9,98 | 9,74 | 9,80 | -0,71% | 1.578.551,00 |
| 03.06.2025 | 9,78 | 9,93 | 9,69 | 9,87 | 0,61% | 1.393.884,00 |
| 02.06.2025 | 9,84 | 9,95 | 9,74 | 9,81 | -0,71% | 1.694.979,00 |
| 30.05.2025 | 9,81 | 9,93 | 9,73 | 9,88 | 0,20% | 2.035.498,00 |
| 29.05.2025 | 9,78 | 9,87 | 9,66 | 9,86 | 1,44% | 1.439.303,00 |
| 28.05.2025 | 10,02 | 10,08 | 9,71 | 9,72 | -2,99% | 1.143.411,00 |
| 27.05.2025 | 9,85 | 10,14 | 9,79 | 10,02 | 2,24% | 1.882.224,00 |
| 23.05.2025 | 9,85 | 9,85 | 9,69 | 9,80 | -0,81% | 1.255.672,00 |
| 22.05.2025 | 10,08 | 10,13 | 9,82 | 9,88 | -1,69% | 2.237.406,00 |