10,735$
4,83%
Echtzeit-Aktienkurs Liberty Global Ltd. (C)
Bid:
Ask:
Aktienkurse zur Liberty Global Ltd. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 11,18 | 11,19 | 10,23 | 10,74 | 4,99% | 1.776.838,00 |
| 31.07.2025 | 10,03 | 10,32 | 10,03 | 10,23 | 1,19% | 1.361.794,00 |
| 30.07.2025 | 10,15 | 10,35 | 9,95 | 10,11 | -0,20% | 874.948,00 |
| 29.07.2025 | 10,32 | 10,39 | 10,11 | 10,13 | -1,75% | 686.479,00 |
| 28.07.2025 | 10,22 | 10,42 | 10,07 | 10,31 | 0,19% | 978.897,00 |
| 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% | 1.468.869,00 |
| 23.07.2025 | 10,51 | 10,60 | 10,43 | 10,49 | -0,38% | 1.026.101,00 |
| 22.07.2025 | 10,55 | 10,61 | 10,38 | 10,53 | 1,74% | 991.100,00 |
| 21.07.2025 | 10,27 | 10,40 | 10,27 | 10,35 | 1,67% | 476.132,00 |
| 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% | 759.493,00 |
| 15.07.2025 | 10,79 | 10,79 | 10,06 | 10,07 | -3,36% | 738.512,00 |
| 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% | 781.448,00 |
| 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 | -2,02% | 1.286.283,00 |
| 01.07.2025 | 10,31 | 10,62 | 10,31 | 10,41 | 0,97% | 903.875,00 |
| 30.06.2025 | 10,17 | 10,32 | 10,14 | 10,31 | 1,68% | 707.713,00 |
| 27.06.2025 | 10,11 | 10,22 | 10,04 | 10,14 | 0,50% | 2.866.375,00 |
| 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% | 1.011.380,00 |
| 23.06.2025 | 10,10 | 10,23 | 10,02 | 10,11 | -0,30% | 1.372.487,00 |
| 20.06.2025 | 9,97 | 10,18 | 9,95 | 10,14 | 1,71% | 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% | 671.721,00 |
| 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% | 921.902,00 |
| 09.06.2025 | 9,94 | 10,11 | 9,81 | 9,83 | -1,31% | 1.794.343,00 |
| 06.06.2025 | 10,02 | 10,09 | 9,95 | 9,96 | -0,40% | 941.635,00 |
| 05.06.2025 | 9,78 | 10,03 | 9,67 | 10,00 | 2,04% | 1.012.866,00 |
| 04.06.2025 | 9,92 | 9,98 | 9,74 | 9,80 | -0,71% | 1.580.530,00 |
| 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% | 2.035.567,00 |
| 29.05.2025 | 9,78 | 9,87 | 9,66 | 9,86 | 1,44% | 1.439.326,00 |
| 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% | 1.890.603,00 |
| 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% | 1.234.755,00 |
| 20.05.2025 | 9,99 | 10,22 | 9,94 | 10,11 | 0,90% | 1.231.406,00 |
| 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% | 1.229.118,00 |
| 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% | 1.313.049,00 |
| 12.05.2025 | 9,63 | 9,64 | 9,35 | 9,45 | -0,63% | 1.466.408,00 |
| 09.05.2025 | 9,55 | 9,62 | 9,48 | 9,51 | 0,11% | 851.469,00 |
| 08.05.2025 | 9,62 | 9,68 | 9,44 | 9,50 | -1,14% | 1.531.451,00 |
| 07.05.2025 | 9,88 | 9,91 | 9,56 | 9,61 | -2,04% | 2.162.398,00 |
| 06.05.2025 | 9,68 | 9,85 | 9,48 | 9,81 | 0,41% | 1.556.161,00 |
| 05.05.2025 | 10,02 | 10,15 | 9,77 | 9,77 | -1,61% | 1.347.649,00 |
| 02.05.2025 | 9,21 | 10,51 | 9,21 | 9,93 | -12,66% | 2.582.247,00 |
| 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% | 1.041.869,00 |
| 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% | 1.095.508,00 |
| 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% | 830.799,00 |
| 23.04.2025 | 11,00 | 11,13 | 10,99 | 11,03 | 1,01% | 775.628,00 |
| 22.04.2025 | 10,71 | 11,00 | 10,71 | 10,92 | 2,25% | 1.045.123,00 |
| 21.04.2025 | 10,97 | 11,03 | 10,58 | 10,68 | -3,35% | 982.950,00 |
| 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 | -0,91% | 1.459.400,00 |
| 09.04.2025 | 10,33 | 11,16 | 10,23 | 11,00 | 5,77% | 1.624.170,00 |
| 08.04.2025 | 10,72 | 10,96 | 10,27 | 10,40 | -1,33% | 1.902.308,00 |
| 07.04.2025 | 10,40 | 10,94 | 10,18 | 10,54 | -1,50% | 2.216.752,00 |
| 04.04.2025 | 11,17 | 11,36 | 10,67 | 10,70 | -6,79% | 1.421.431,00 |
| 03.04.2025 | 11,79 | 11,91 | 11,47 | 11,48 | -3,77% | 1.413.556,00 |
| 02.04.2025 | 11,84 | 11,99 | 11,84 | 11,93 | 0,17% | 1.041.238,00 |
| 01.04.2025 | 11,99 | 12,13 | 11,80 | 11,91 | -0,50% | 1.183.581,00 |
| 31.03.2025 | 11,91 | 12,06 | 11,78 | 11,97 | 0,25% | 2.408.130,00 |
| 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% | 1.377.022,00 |
| 26.03.2025 | 11,93 | 12,26 | 11,89 | 12,17 | 1,93% | 1.233.346,00 |
| 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 | -1,07% | 1.369.088,00 |
| 21.03.2025 | 12,39 | 12,44 | 12,11 | 12,15 | -2,10% | 2.791.572,00 |
| 20.03.2025 | 12,35 | 12,58 | 12,32 | 12,41 | 0,32% | 1.569.950,00 |
| 19.03.2025 | 12,19 | 12,42 | 12,19 | 12,37 | 0,90% | 2.124.529,00 |
| 18.03.2025 | 12,25 | 12,54 | 12,21 | 12,26 | -0,08% | 2.182.686,00 |
| 17.03.2025 | 12,00 | 12,30 | 12,00 | 12,27 | 2,00% | 1.743.826,00 |
| 14.03.2025 | 12,02 | 12,18 | 11,90 | 12,03 | 0,42% | 1.399.426,00 |
| 13.03.2025 | 11,91 | 12,14 | 11,89 | 11,98 | 1,10% | 1.326.708,00 |
| 12.03.2025 | 12,06 | 12,24 | 11,72 | 11,85 | -1,74% | 1.254.632,00 |
| 11.03.2025 | 12,01 | 12,25 | 11,93 | 12,06 | 0,42% | 2.187.614,00 |