10,900$
-0,77%
Echtzeit-Aktienkurs Liberty Global PLC (C)
Bid:
Ask:
Aktienkurse zur Liberty Global PLC (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |