9,900$
0,41%
Echtzeit-Aktienkurs Liberty Global Ltd. (C)
Bid:
Ask:
Aktienkurse zur Liberty Global Ltd. (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 9,77 | 9,90 | 9,73 | 9,90 | 0,41% | 306.651,00 |
| 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 |
| 10.03.2025 | 12,13 | 12,31 | 11,97 | 12,01 | -1,64% | 2.761.657,00 |
| 07.03.2025 | 12,10 | 12,29 | 11,96 | 12,21 | 1,08% | 1.087.428,00 |
| 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 | 2,36% | 1.511.992,00 |
| 04.03.2025 | 12,01 | 12,05 | 11,84 | 11,85 | -1,82% | 1.355.925,00 |
| 03.03.2025 | 12,13 | 12,38 | 12,07 | 12,07 | -0,33% | 2.000.898,00 |
| 28.02.2025 | 11,85 | 12,15 | 11,85 | 12,11 | 0,83% | 2.462.689,00 |
| 27.02.2025 | 12,15 | 12,31 | 11,97 | 12,01 | -1,48% | 2.410.739,00 |
| 26.02.2025 | 11,96 | 12,26 | 11,96 | 12,19 | 1,75% | 3.475.491,00 |
| 25.02.2025 | 11,98 | 12,02 | 11,90 | 11,98 | 0,42% | 2.830.987,00 |
| 24.02.2025 | 11,96 | 12,00 | 11,65 | 11,93 | 0,17% | 1.404.816,00 |
| 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% | 2.617.532,00 |
| 19.02.2025 | 11,36 | 11,61 | 10,83 | 11,54 | 2,58% | 2.593.873,00 |
| 18.02.2025 | 11,37 | 11,53 | 11,23 | 11,25 | -0,53% | 2.772.594,00 |
| 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% | 819.727,00 |
| 12.02.2025 | 11,30 | 11,41 | 11,27 | 11,35 | -0,26% | 964.043,00 |
| 11.02.2025 | 11,40 | 11,48 | 11,30 | 11,38 | -0,35% | 1.258.712,00 |
| 10.02.2025 | 11,70 | 11,94 | 11,40 | 11,42 | -1,64% | 1.571.472,00 |
| 07.02.2025 | 11,69 | 11,69 | 11,44 | 11,61 | -0,43% | 1.123.096,00 |
| 06.02.2025 | 11,66 | 11,82 | 11,54 | 11,66 | 0,69% | 1.113.048,00 |
| 05.02.2025 | 11,72 | 11,72 | 11,46 | 11,58 | -0,17% | 1.366.322,00 |
| 04.02.2025 | 11,48 | 11,72 | 11,48 | 11,60 | 0,87% | 1.612.250,00 |
| 03.02.2025 | 11,59 | 11,68 | 11,40 | 11,50 | -1,96% | 1.208.594,00 |
| 31.01.2025 | 11,81 | 11,86 | 11,66 | 11,73 | -0,17% | 1.333.639,00 |
| 30.01.2025 | 12,02 | 12,02 | 11,75 | 11,75 | -1,67% | 762.984,00 |
| 29.01.2025 | 12,15 | 12,24 | 11,85 | 11,95 | -1,57% | 944.996,00 |
| 28.01.2025 | 12,24 | 12,27 | 12,08 | 12,14 | -0,41% | 851.294,00 |
| 27.01.2025 | 12,19 | 12,27 | 12,02 | 12,19 | 0,74% | 1.378.372,00 |
| 24.01.2025 | 12,12 | 12,30 | 12,03 | 12,10 | -0,33% | 916.609,00 |
| 23.01.2025 | 11,81 | 12,21 | 11,73 | 12,14 | 1,76% | 1.446.519,00 |
| 22.01.2025 | 12,01 | 12,07 | 11,85 | 11,93 | -0,67% | 1.333.036,00 |
| 21.01.2025 | 12,00 | 12,10 | 11,90 | 12,01 | 0,00% | 945.136,00 |
| 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% | 1.473.193,00 |
| 13.01.2025 | 12,15 | 12,45 | 11,99 | 12,09 | -0,98% | 1.127.041,00 |
| 10.01.2025 | 12,60 | 12,62 | 12,19 | 12,21 | -4,98% | 1.117.133,00 |
| 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% | 1.044.405,00 |
| 06.01.2025 | 13,31 | 13,38 | 13,05 | 13,29 | -0,30% | 3.520.711,00 |