1,085€
-2,69%
Echtzeit-Aktienkurs LBG MEDIA PLC LS -,001
Bid:
Ask:
Aktienkurse zur LBG MEDIA PLC LS -,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 1,10 | 1,13 | 1,05 | 1,09 | -2,69% | - |
| 24.04.2025 | 1,15 | 1,15 | 1,07 | 1,12 | -3,46% | - |
| 23.04.2025 | 1,17 | 1,17 | 1,11 | 1,16 | 0,43% | - |
| 22.04.2025 | 1,16 | 1,17 | 1,14 | 1,15 | -1,71% | - |
| 17.04.2025 | 1,20 | 1,22 | 1,15 | 1,17 | -2,50% | - |
| 16.04.2025 | 1,21 | 1,22 | 1,18 | 1,20 | -2,04% | - |
| 15.04.2025 | 1,18 | 1,23 | 1,18 | 1,23 | 4,26% | - |
| 14.04.2025 | 1,18 | 1,21 | 1,16 | 1,18 | -11,32% | - |
| 11.04.2025 | 1,21 | 1,33 | 1,16 | 1,33 | 10,88% | - |
| 10.04.2025 | 1,12 | 1,24 | 1,12 | 1,20 | 5,75% | - |
| 09.04.2025 | 1,21 | 1,23 | 1,12 | 1,13 | -6,61% | - |
| 08.04.2025 | 1,14 | 1,22 | 1,10 | 1,21 | 7,08% | - |
| 07.04.2025 | 1,16 | 1,20 | 0,99 | 1,13 | -6,22% | - |
| 04.04.2025 | 1,28 | 1,28 | 1,19 | 1,21 | -5,49% | - |
| 03.04.2025 | 1,27 | 1,31 | 1,23 | 1,28 | -2,67% | - |
| 02.04.2025 | 1,32 | 1,32 | 1,29 | 1,31 | -0,76% | - |
| 01.04.2025 | 1,31 | 1,33 | 1,29 | 1,32 | 0,76% | - |
| 31.03.2025 | 1,30 | 1,33 | 1,29 | 1,31 | -0,38% | - |
| 28.03.2025 | 1,31 | 1,33 | 1,29 | 1,32 | -0,38% | - |
| 27.03.2025 | 1,33 | 1,34 | 1,30 | 1,32 | -1,12% | - |
| 26.03.2025 | 1,33 | 1,35 | 1,31 | 1,34 | 0,38% | - |
| 25.03.2025 | 1,33 | 1,33 | 1,30 | 1,33 | 0,00% | - |
| 24.03.2025 | 1,34 | 1,35 | 1,31 | 1,33 | 0,00% | - |
| 21.03.2025 | 1,33 | 1,34 | 1,23 | 1,33 | 0,38% | - |
| 20.03.2025 | 1,31 | 1,35 | 1,30 | 1,33 | 1,15% | - |
| 19.03.2025 | 1,25 | 1,33 | 1,24 | 1,31 | 4,38% | - |
| 18.03.2025 | 1,37 | 1,38 | 1,22 | 1,26 | -8,06% | - |
| 17.03.2025 | 1,29 | 1,37 | 1,28 | 1,37 | 5,41% | - |
| 14.03.2025 | 1,35 | 1,35 | 1,28 | 1,30 | -3,36% | - |
| 13.03.2025 | 1,29 | 1,34 | 1,27 | 1,34 | 3,47% | - |
| 12.03.2025 | 1,27 | 1,30 | 1,25 | 1,30 | 1,97% | - |
| 11.03.2025 | 1,29 | 1,30 | 1,24 | 1,27 | -1,17% | - |
| 10.03.2025 | 1,26 | 1,30 | 1,24 | 1,29 | 1,98% | - |
| 07.03.2025 | 1,23 | 1,28 | 1,23 | 1,26 | 2,44% | - |
| 06.03.2025 | 1,27 | 1,28 | 1,22 | 1,23 | -3,15% | - |
| 05.03.2025 | 1,29 | 1,29 | 1,24 | 1,27 | -0,78% | - |
| 04.03.2025 | 1,31 | 1,31 | 1,25 | 1,28 | -1,92% | - |
| 03.03.2025 | 1,29 | 1,31 | 1,28 | 1,31 | 1,95% | - |
| 28.02.2025 | 1,27 | 1,32 | 1,26 | 1,28 | 0,39% | - |
| 27.02.2025 | 1,28 | 1,41 | 1,27 | 1,28 | -0,39% | - |
| 26.02.2025 | 1,24 | 1,28 | 1,24 | 1,28 | 3,64% | - |
| 25.02.2025 | 1,24 | 1,25 | 1,23 | 1,24 | 0,41% | - |
| 24.02.2025 | 1,27 | 1,31 | 1,20 | 1,23 | -1,60% | - |
| 21.02.2025 | 1,29 | 1,33 | 1,23 | 1,25 | -3,10% | - |
| 20.02.2025 | 1,34 | 1,36 | 1,27 | 1,29 | -3,37% | - |
| 19.02.2025 | 1,34 | 1,37 | 1,32 | 1,34 | -0,37% | - |
| 18.02.2025 | 1,33 | 1,38 | 1,33 | 1,34 | 0,75% | - |
| 17.02.2025 | 1,34 | 1,40 | 1,32 | 1,33 | -0,37% | - |
| 14.02.2025 | 1,28 | 1,35 | 1,28 | 1,34 | 4,71% | - |
| 13.02.2025 | 1,40 | 1,43 | 1,21 | 1,28 | -8,93% | - |
| 12.02.2025 | 1,42 | 1,43 | 1,40 | 1,40 | -1,06% | - |
| 11.02.2025 | 1,41 | 1,44 | 1,41 | 1,42 | 0,35% | - |
| 10.02.2025 | 1,42 | 1,45 | 1,40 | 1,41 | -0,35% | - |
| 07.02.2025 | 1,42 | 1,45 | 1,41 | 1,42 | 0,00% | - |
| 06.02.2025 | 1,44 | 1,45 | 1,42 | 1,42 | -1,74% | - |
| 05.02.2025 | 1,47 | 1,52 | 1,44 | 1,44 | -2,70% | - |
| 04.02.2025 | 1,51 | 1,52 | 1,48 | 1,48 | -1,99% | - |
| 03.02.2025 | 1,45 | 1,53 | 1,45 | 1,51 | 2,03% | - |
| 31.01.2025 | 1,47 | 1,51 | 1,47 | 1,48 | 0,00% | - |
| 30.01.2025 | 1,48 | 1,51 | 1,48 | 1,48 | 0,00% | - |
| 29.01.2025 | 1,49 | 1,51 | 1,48 | 1,48 | -0,67% | - |
| 28.01.2025 | 1,51 | 1,53 | 1,48 | 1,49 | -1,65% | - |
| 27.01.2025 | 1,44 | 1,52 | 1,44 | 1,52 | 4,12% | - |
| 24.01.2025 | 1,45 | 1,49 | 1,44 | 1,46 | 0,34% | - |
| 23.01.2025 | 1,49 | 1,49 | 1,42 | 1,45 | -2,36% | - |
| 22.01.2025 | 1,50 | 1,55 | 1,46 | 1,49 | -0,67% | - |
| 21.01.2025 | 1,50 | 1,55 | 1,48 | 1,50 | -0,66% | - |
| 20.01.2025 | 1,54 | 1,56 | 1,51 | 1,51 | -2,27% | - |
| 17.01.2025 | 1,53 | 1,58 | 1,52 | 1,54 | 0,98% | - |
| 16.01.2025 | 1,54 | 1,54 | 1,52 | 1,53 | -0,65% | - |
| 15.01.2025 | 1,54 | 1,56 | 1,52 | 1,54 | 0,00% | - |
| 14.01.2025 | 1,55 | 1,56 | 1,53 | 1,54 | -0,32% | - |