9,960$
-0,40%
Echtzeit-Aktienkurs Liberty Global PLC (C)
Bid:
Ask:
Aktienkurse zur Liberty Global PLC (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 21.05.2025 | 10,09 | 10,11 | 9,96 | 10,05 | -0,59% | 1.234.754,00 |
| 20.05.2025 | 9,99 | 10,22 | 9,94 | 10,11 | 0,90% | 1.231.330,00 |
| 19.05.2025 | 9,95 | 10,08 | 9,90 | 10,02 | -0,10% | 1.153.752,00 |
| 16.05.2025 | 10,26 | 10,28 | 10,02 | 10,03 | -2,15% | 1.226.266,00 |
| 15.05.2025 | 10,07 | 10,41 | 10,07 | 10,25 | 1,89% | 1.610.292,00 |
| 14.05.2025 | 9,50 | 10,42 | 9,49 | 10,06 | 7,94% | 2.654.641,00 |
| 13.05.2025 | 9,39 | 9,50 | 9,27 | 9,32 | -1,38% | 1.313.035,00 |
| 12.05.2025 | 9,63 | 9,64 | 9,35 | 9,45 | -0,63% | 1.466.375,00 |
| 09.05.2025 | 9,55 | 9,62 | 9,48 | 9,51 | 0,11% | 851.068,00 |
| 08.05.2025 | 9,62 | 9,68 | 9,44 | 9,50 | -1,14% | 1.531.395,00 |
| 07.05.2025 | 9,88 | 9,91 | 9,56 | 9,61 | -2,04% | 2.162.388,00 |
| 06.05.2025 | 9,68 | 9,85 | 9,48 | 9,81 | 0,41% | 1.553.405,00 |
| 05.05.2025 | 10,02 | 10,15 | 9,77 | 9,77 | -1,61% | 1.347.294,00 |
| 02.05.2025 | 9,21 | 10,51 | 9,21 | 9,93 | -12,66% | 2.582.243,00 |
| 01.05.2025 | 11,34 | 11,37 | 11,21 | 11,37 | 0,26% | 1.080.843,00 |
| 30.04.2025 | 11,59 | 11,59 | 11,28 | 11,34 | -1,39% | 1.041.713,00 |
| 29.04.2025 | 11,44 | 11,56 | 11,36 | 11,50 | 0,52% | 925.850,00 |
| 28.04.2025 | 11,28 | 11,48 | 11,24 | 11,44 | 1,33% | 1.095.486,00 |
| 25.04.2025 | 11,06 | 11,32 | 10,95 | 11,29 | 1,71% | 948.614,00 |
| 24.04.2025 | 10,96 | 11,19 | 10,96 | 11,10 | 0,63% | 829.362,00 |
| 23.04.2025 | 11,00 | 11,13 | 10,99 | 11,03 | 1,01% | 775.619,00 |
| 22.04.2025 | 10,71 | 11,00 | 10,71 | 10,92 | 2,25% | 1.042.874,00 |
| 21.04.2025 | 10,97 | 11,03 | 10,58 | 10,68 | -3,35% | 982.821,00 |
| 17.04.2025 | 10,89 | 11,17 | 10,89 | 11,05 | 1,66% | 853.638,00 |
| 16.04.2025 | 11,04 | 11,12 | 10,84 | 10,87 | -1,54% | 767.083,00 |
| 15.04.2025 | 10,89 | 11,08 | 10,89 | 11,04 | 1,28% | 1.424.031,00 |
| 14.04.2025 | 10,92 | 11,01 | 10,78 | 10,90 | 0,83% | 1.856.085,00 |
| 11.04.2025 | 10,96 | 11,28 | 10,78 | 10,81 | -0,83% | 2.129.771,00 |
| 10.04.2025 | 10,90 | 11,03 | 10,65 | 10,90 | -0,77% | 1.459.400,00 |
| 09.04.2025 | 10,33 | 11,16 | 10,23 | 10,99 | 5,68% | 1.620.052,00 |
| 08.04.2025 | 10,72 | 10,96 | 10,27 | 10,40 | -1,38% | 1.902.297,00 |
| 07.04.2025 | 10,40 | 10,94 | 10,18 | 10,54 | -1,59% | 2.216.752,00 |
| 04.04.2025 | 11,17 | 11,36 | 10,67 | 10,71 | -6,71% | 1.414.750,00 |
| 03.04.2025 | 11,79 | 11,91 | 11,47 | 11,48 | -3,77% | 1.413.555,00 |
| 02.04.2025 | 11,84 | 11,99 | 11,84 | 11,93 | 0,17% | 1.041.237,00 |
| 01.04.2025 | 11,99 | 12,13 | 11,80 | 11,91 | -0,50% | 1.181.888,00 |
| 31.03.2025 | 11,91 | 12,06 | 11,78 | 11,97 | 0,25% | 2.407.939,00 |
| 28.03.2025 | 12,26 | 12,26 | 11,93 | 11,94 | -2,21% | 1.712.822,00 |
| 27.03.2025 | 12,18 | 12,33 | 12,14 | 12,21 | 0,33% | 1.377.003,00 |
| 26.03.2025 | 11,93 | 12,26 | 11,89 | 12,17 | 1,93% | 1.232.646,00 |
| 25.03.2025 | 12,03 | 12,15 | 11,87 | 11,94 | -0,67% | 1.181.218,00 |
| 24.03.2025 | 12,16 | 12,18 | 11,95 | 12,02 | -1,14% | 1.369.088,00 |
| 21.03.2025 | 12,39 | 12,44 | 12,11 | 12,16 | -2,03% | 2.791.534,00 |
| 20.03.2025 | 12,35 | 12,58 | 12,32 | 12,41 | 0,32% | 1.569.921,00 |
| 19.03.2025 | 12,19 | 12,42 | 12,19 | 12,37 | 0,90% | 2.124.524,00 |
| 18.03.2025 | 12,25 | 12,54 | 12,21 | 12,26 | -0,08% | 2.181.947,00 |
| 17.03.2025 | 12,00 | 12,30 | 12,00 | 12,27 | 2,08% | 1.743.826,00 |
| 14.03.2025 | 12,02 | 12,18 | 11,90 | 12,02 | 0,33% | 1.399.426,00 |
| 13.03.2025 | 11,91 | 12,14 | 11,89 | 11,98 | 1,10% | 1.326.699,00 |
| 12.03.2025 | 12,06 | 12,24 | 11,72 | 11,85 | -1,74% | 1.254.630,00 |
| 11.03.2025 | 12,01 | 12,25 | 11,93 | 12,06 | 0,37% | 2.187.239,00 |
| 10.03.2025 | 12,13 | 12,31 | 11,97 | 12,02 | -1,60% | 2.761.248,00 |
| 07.03.2025 | 12,10 | 12,29 | 11,96 | 12,21 | 1,08% | 1.087.422,00 |
| 06.03.2025 | 12,07 | 12,17 | 11,92 | 12,08 | -0,41% | 1.017.703,00 |
| 05.03.2025 | 11,87 | 12,21 | 11,83 | 12,13 | 2,32% | 1.506.599,00 |
| 04.03.2025 | 12,01 | 12,05 | 11,84 | 11,86 | -1,78% | 1.355.923,00 |
| 03.03.2025 | 12,13 | 12,38 | 12,07 | 12,07 | -0,33% | 2.000.053,00 |
| 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 |