1,195€
-1,24%
Echtzeit-Aktienkurs LBG Media PLC
Bid:
Ask:
Aktienkurse zur LBG Media PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 1,21 | 1,21 | 1,18 | 1,18 | -2,48% | - |
| 16.07.2025 | 1,21 | 1,21 | 1,17 | 1,21 | 0,41% | - |
| 15.07.2025 | 1,19 | 1,22 | 1,16 | 1,21 | 0,84% | - |
| 14.07.2025 | 1,19 | 1,22 | 1,19 | 1,20 | -0,42% | - |
| 11.07.2025 | 1,25 | 1,25 | 1,18 | 1,20 | -2,04% | - |
| 10.07.2025 | 1,24 | 1,24 | 1,18 | 1,23 | -1,61% | - |
| 09.07.2025 | 1,22 | 1,25 | 1,21 | 1,25 | 2,05% | - |
| 08.07.2025 | 1,20 | 1,24 | 1,20 | 1,22 | 0,00% | - |
| 07.07.2025 | 1,21 | 1,22 | 1,17 | 1,22 | 2,09% | - |
| 04.07.2025 | 1,21 | 1,22 | 1,19 | 1,20 | -2,05% | - |
| 03.07.2025 | 1,21 | 1,22 | 1,18 | 1,22 | 2,52% | - |
| 02.07.2025 | 1,19 | 1,22 | 1,17 | 1,19 | 0,42% | - |
| 01.07.2025 | 1,22 | 1,22 | 1,16 | 1,19 | -2,87% | - |
| 30.06.2025 | 1,20 | 1,22 | 1,16 | 1,22 | 4,72% | - |
| 27.06.2025 | 1,22 | 1,23 | 1,17 | 1,17 | -4,90% | - |
| 26.06.2025 | 1,26 | 1,27 | 1,15 | 1,23 | -0,81% | - |
| 25.06.2025 | 1,22 | 1,26 | 1,17 | 1,24 | 2,07% | - |
| 24.06.2025 | 1,15 | 1,22 | 1,14 | 1,21 | 7,08% | - |
| 23.06.2025 | 1,22 | 1,23 | 1,11 | 1,13 | -7,38% | - |
| 20.06.2025 | 1,27 | 1,27 | 1,17 | 1,22 | -2,79% | - |
| 19.06.2025 | 1,25 | 1,28 | 1,24 | 1,26 | 0,00% | - |
| 18.06.2025 | 1,26 | 1,26 | 1,23 | 1,26 | 0,00% | - |
| 17.06.2025 | 1,32 | 1,34 | 1,26 | 1,26 | -7,04% | - |
| 16.06.2025 | 1,21 | 1,36 | 1,20 | 1,35 | 9,31% | - |
| 13.06.2025 | 1,23 | 1,24 | 1,17 | 1,24 | 2,92% | - |
| 12.06.2025 | 1,18 | 1,22 | 1,17 | 1,20 | 1,27% | - |
| 11.06.2025 | 1,15 | 1,19 | 1,14 | 1,19 | 2,60% | - |
| 10.06.2025 | 1,10 | 1,17 | 1,08 | 1,16 | 5,48% | - |
| 09.06.2025 | 1,11 | 1,13 | 1,08 | 1,10 | -1,79% | - |
| 06.06.2025 | 1,11 | 1,12 | 1,10 | 1,12 | 0,45% | - |
| 05.06.2025 | 1,14 | 1,14 | 1,09 | 1,11 | -2,63% | - |
| 04.06.2025 | 1,13 | 1,15 | 1,12 | 1,14 | 1,33% | - |
| 03.06.2025 | 1,11 | 1,18 | 1,08 | 1,13 | 1,35% | - |
| 02.06.2025 | 1,10 | 1,11 | 1,05 | 1,11 | 0,00% | - |
| 30.05.2025 | 1,10 | 1,11 | 1,05 | 1,11 | 1,83% | - |
| 29.05.2025 | 1,11 | 1,11 | 1,06 | 1,09 | 0,00% | - |
| 28.05.2025 | 1,06 | 1,10 | 1,05 | 1,09 | 1,87% | - |
| 27.05.2025 | 1,05 | 1,07 | 1,03 | 1,07 | 1,90% | - |
| 26.05.2025 | 1,07 | 1,07 | 1,04 | 1,05 | 0,00% | - |
| 23.05.2025 | 1,12 | 1,13 | 1,04 | 1,05 | -6,25% | - |
| 22.05.2025 | 1,18 | 1,18 | 1,11 | 1,12 | -4,68% | - |
| 21.05.2025 | 1,12 | 1,18 | 1,10 | 1,18 | 5,38% | - |
| 20.05.2025 | 1,10 | 1,14 | 1,09 | 1,12 | 1,36% | - |
| 19.05.2025 | 1,10 | 1,11 | 1,08 | 1,10 | 0,00% | - |
| 16.05.2025 | 1,11 | 1,13 | 1,07 | 1,10 | -0,90% | - |
| 15.05.2025 | 1,18 | 1,18 | 1,05 | 1,11 | -6,33% | - |
| 14.05.2025 | 1,15 | 1,19 | 1,13 | 1,19 | 3,04% | - |
| 13.05.2025 | 1,16 | 1,16 | 1,11 | 1,15 | -1,29% | - |
| 12.05.2025 | 1,13 | 1,17 | 1,10 | 1,17 | 4,02% | - |
| 09.05.2025 | 1,03 | 1,12 | 1,01 | 1,12 | 9,27% | - |
| 08.05.2025 | 1,02 | 1,04 | 0,98 | 1,03 | 0,24% | - |
| 07.05.2025 | 1,03 | 1,03 | 1,00 | 1,02 | 0,00% | - |
| 06.05.2025 | 1,02 | 1,05 | 1,00 | 1,02 | 0,00% | - |
| 05.05.2025 | 1,00 | 1,02 | 1,00 | 1,02 | 2,00% | - |
| 02.05.2025 | 1,01 | 1,07 | 1,00 | 1,00 | -5,42% | - |
| 30.04.2025 | 1,08 | 1,10 | 1,02 | 1,06 | -1,40% | - |
| 29.04.2025 | 1,08 | 1,10 | 1,05 | 1,08 | -0,92% | - |
| 28.04.2025 | 1,08 | 1,11 | 1,07 | 1,09 | 0,00% | - |
| 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% | - |