15,830$
0,89%
Echtzeit-Aktienkurs Liberty Global Ltd
Bid:
Ask:
Aktienkurse zur Liberty Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 11,48 | 11,76 | 11,48 | 11,58 | 1,05% | 1.410.946,00 |
| 30.09.2025 | 11,65 | 11,65 | 11,37 | 11,46 | -1,21% | 1.655.640,00 |
| 29.09.2025 | 11,64 | 11,76 | 11,41 | 11,60 | 0,26% | 2.473.863,00 |
| 26.09.2025 | 11,43 | 11,60 | 11,42 | 11,57 | 1,49% | 1.900.244,00 |
| 25.09.2025 | 11,51 | 11,54 | 11,26 | 11,40 | -1,04% | 1.426.591,00 |
| 24.09.2025 | 11,59 | 11,62 | 11,48 | 11,52 | -0,17% | 1.947.767,00 |
| 23.09.2025 | 11,71 | 11,89 | 11,51 | 11,54 | -1,20% | 1.672.872,00 |
| 22.09.2025 | 11,74 | 11,83 | 11,61 | 11,68 | -0,68% | 1.446.785,00 |
| 19.09.2025 | 11,98 | 11,98 | 11,74 | 11,76 | -1,51% | 1.918.775,00 |
| 18.09.2025 | 11,88 | 12,01 | 11,80 | 11,94 | 1,36% | 1.242.265,00 |
| 17.09.2025 | 11,82 | 12,00 | 11,75 | 11,78 | 0,00% | 1.790.830,00 |
| 16.09.2025 | 11,89 | 11,96 | 11,73 | 11,78 | -0,93% | 1.636.299,00 |
| 15.09.2025 | 11,92 | 11,95 | 11,82 | 11,89 | -0,08% | 1.172.181,00 |
| 12.09.2025 | 11,95 | 12,01 | 11,82 | 11,90 | -0,42% | 1.511.269,00 |
| 11.09.2025 | 11,54 | 11,96 | 11,51 | 11,95 | 3,55% | 2.029.732,00 |
| 10.09.2025 | 11,60 | 11,63 | 11,44 | 11,54 | -0,17% | 1.772.274,00 |
| 09.09.2025 | 11,75 | 11,81 | 11,56 | 11,56 | -1,28% | 1.895.687,00 |
| 08.09.2025 | 11,91 | 11,98 | 11,25 | 11,71 | -1,43% | 2.483.118,00 |
| 05.09.2025 | 12,00 | 12,09 | 11,87 | 11,88 | -0,25% | 1.540.225,00 |
| 04.09.2025 | 11,87 | 11,96 | 11,81 | 11,91 | 0,76% | 1.494.500,00 |
| 03.09.2025 | 11,59 | 11,83 | 11,57 | 11,82 | 1,72% | 1.355.933,00 |
| 02.09.2025 | 11,53 | 11,76 | 11,50 | 11,62 | -1,02% | 3.106.688,00 |
| 29.08.2025 | 11,69 | 11,82 | 11,59 | 11,74 | 0,09% | 1.349.741,00 |
| 28.08.2025 | 11,78 | 11,80 | 11,54 | 11,73 | -0,51% | 882.008,00 |
| 27.08.2025 | 11,65 | 11,86 | 11,55 | 11,79 | 1,03% | 1.360.467,00 |
| 26.08.2025 | 11,60 | 11,80 | 11,60 | 11,67 | 0,34% | 1.784.883,00 |
| 25.08.2025 | 11,69 | 11,73 | 11,56 | 11,63 | -0,43% | 1.145.416,00 |
| 22.08.2025 | 11,52 | 11,69 | 11,49 | 11,68 | 2,01% | 1.780.292,00 |
| 21.08.2025 | 11,21 | 11,47 | 11,15 | 11,45 | 1,06% | 1.337.685,00 |
| 20.08.2025 | 11,18 | 11,40 | 11,16 | 11,33 | -0,44% | 1.804.184,00 |
| 19.08.2025 | 11,61 | 11,75 | 11,32 | 11,38 | -1,90% | 1.568.891,00 |
| 18.08.2025 | 11,58 | 11,66 | 11,47 | 11,60 | 0,61% | 2.104.805,00 |
| 15.08.2025 | 11,30 | 11,59 | 11,30 | 11,53 | 1,05% | 2.332.913,00 |
| 14.08.2025 | 11,29 | 11,45 | 11,22 | 11,41 | 0,18% | 1.628.206,00 |
| 13.08.2025 | 11,12 | 11,40 | 11,07 | 11,39 | 2,43% | 2.006.258,00 |
| 12.08.2025 | 10,99 | 11,15 | 10,98 | 11,12 | 1,46% | 1.392.804,00 |
| 11.08.2025 | 11,02 | 11,10 | 10,92 | 10,96 | -0,63% | 1.763.998,00 |
| 08.08.2025 | 10,94 | 11,14 | 10,87 | 11,03 | 1,19% | 2.044.991,00 |
| 07.08.2025 | 11,05 | 11,09 | 10,81 | 10,90 | -1,18% | 2.290.203,00 |
| 06.08.2025 | 11,04 | 11,22 | 10,98 | 11,03 | 0,18% | 1.939.035,00 |
| 05.08.2025 | 10,90 | 11,16 | 10,84 | 11,01 | 1,10% | 2.013.859,00 |
| 04.08.2025 | 10,55 | 11,08 | 10,42 | 10,89 | 3,32% | 2.831.915,00 |
| 01.08.2025 | 10,44 | 10,98 | 9,92 | 10,54 | 5,14% | 5.840.306,00 |
| 31.07.2025 | 9,86 | 10,08 | 9,75 | 10,03 | 1,67% | 2.909.452,00 |
| 30.07.2025 | 9,82 | 10,08 | 9,63 | 9,86 | 0,20% | 2.661.399,00 |
| 29.07.2025 | 10,05 | 10,10 | 9,81 | 9,84 | -2,19% | 1.195.311,00 |
| 28.07.2025 | 9,96 | 10,16 | 9,76 | 10,06 | 0,30% | 2.496.991,00 |
| 25.07.2025 | 10,03 | 10,11 | 9,91 | 10,03 | -0,10% | 1.744.826,00 |
| 24.07.2025 | 10,02 | 10,26 | 9,96 | 10,04 | -1,76% | 2.588.179,00 |
| 23.07.2025 | 10,23 | 10,28 | 10,13 | 10,22 | -0,20% | 1.295.804,00 |
| 22.07.2025 | 10,09 | 10,30 | 10,06 | 10,24 | 1,69% | 2.209.973,00 |
| 21.07.2025 | 9,96 | 10,09 | 9,91 | 10,07 | 1,72% | 1.895.444,00 |
| 18.07.2025 | 10,05 | 10,12 | 9,86 | 9,90 | -1,00% | 1.233.000,00 |
| 17.07.2025 | 9,86 | 10,03 | 9,84 | 10,00 | 1,42% | 1.289.006,00 |
| 16.07.2025 | 9,80 | 9,87 | 9,62 | 9,86 | 1,13% | 1.137.880,00 |
| 15.07.2025 | 10,29 | 10,29 | 9,73 | 9,75 | -3,75% | 1.490.081,00 |
| 14.07.2025 | 9,98 | 10,14 | 9,95 | 10,13 | 1,60% | 1.202.830,00 |
| 11.07.2025 | 10,18 | 10,21 | 9,85 | 9,97 | -2,54% | 1.341.786,00 |
| 10.07.2025 | 10,05 | 10,26 | 10,01 | 10,23 | 1,39% | 1.176.583,00 |
| 09.07.2025 | 10,07 | 10,20 | 10,02 | 10,09 | 0,60% | 1.032.154,00 |
| 08.07.2025 | 9,92 | 10,05 | 9,87 | 10,03 | 1,01% | 1.613.872,00 |
| 07.07.2025 | 9,90 | 10,09 | 9,89 | 9,93 | -0,30% | 1.506.148,00 |
| 03.07.2025 | 10,02 | 10,04 | 9,91 | 9,96 | -0,60% | 723.739,00 |
| 02.07.2025 | 10,07 | 10,12 | 9,91 | 10,02 | -1,13% | 1.722.838,00 |
| 01.07.2025 | 10,00 | 10,38 | 10,00 | 10,14 | 1,15% | 1.884.603,00 |
| 30.06.2025 | 9,91 | 10,02 | 9,88 | 10,02 | 1,21% | 1.947.829,00 |
| 27.06.2025 | 9,84 | 9,96 | 9,76 | 9,90 | 0,71% | 2.048.182,00 |
| 26.06.2025 | 9,77 | 9,96 | 9,75 | 9,83 | 0,61% | 1.984.915,00 |
| 25.06.2025 | 9,88 | 9,98 | 9,73 | 9,77 | -2,10% | 1.339.453,00 |
| 24.06.2025 | 9,90 | 10,07 | 9,80 | 9,98 | 1,53% | 1.700.693,00 |
| 23.06.2025 | 9,67 | 9,98 | 9,67 | 9,83 | 0,31% | 2.972.557,00 |
| 20.06.2025 | 9,76 | 9,91 | 9,74 | 9,80 | 1,03% | 1.823.067,00 |
| 18.06.2025 | 9,79 | 9,85 | 9,62 | 9,70 | -0,92% | 1.407.552,00 |
| 17.06.2025 | 9,89 | 9,93 | 9,76 | 9,79 | -1,81% | 1.241.154,00 |
| 16.06.2025 | 9,79 | 10,01 | 9,75 | 9,97 | 2,26% | 1.687.965,00 |
| 13.06.2025 | 9,89 | 9,94 | 9,45 | 9,75 | -1,42% | 889.122,00 |
| 12.06.2025 | 9,89 | 10,01 | 9,83 | 9,89 | -1,30% | 1.576.272,00 |
| 11.06.2025 | 10,00 | 10,11 | 9,89 | 10,02 | 0,40% | 1.627.826,00 |
| 10.06.2025 | 9,66 | 9,98 | 9,56 | 9,98 | 4,07% | 1.633.242,00 |
| 09.06.2025 | 9,71 | 9,86 | 9,57 | 9,59 | -1,13% | 2.444.848,00 |
| 06.06.2025 | 9,71 | 9,81 | 9,68 | 9,70 | -0,10% | 1.965.025,00 |
| 05.06.2025 | 9,62 | 9,76 | 9,56 | 9,71 | 1,25% | 1.792.749,00 |
| 04.06.2025 | 9,68 | 9,75 | 9,53 | 9,59 | -0,62% | 1.492.972,00 |
| 03.06.2025 | 9,59 | 9,71 | 9,49 | 9,65 | 0,42% | 1.798.957,00 |
| 02.06.2025 | 9,61 | 9,73 | 9,51 | 9,61 | -0,21% | 2.176.615,00 |
| 30.05.2025 | 9,53 | 9,72 | 9,48 | 9,63 | 0,52% | 3.054.350,00 |
| 29.05.2025 | 9,55 | 9,59 | 9,44 | 9,58 | 0,84% | 1.741.504,00 |
| 28.05.2025 | 9,76 | 9,82 | 9,49 | 9,50 | -2,86% | 1.636.153,00 |
| 27.05.2025 | 9,60 | 9,92 | 9,54 | 9,78 | 1,98% | 5.219.762,00 |
| 23.05.2025 | 9,56 | 9,62 | 9,47 | 9,59 | -0,52% | 2.259.707,00 |
| 22.05.2025 | 9,78 | 9,85 | 9,60 | 9,64 | -1,33% | 2.503.942,00 |
| 21.05.2025 | 9,80 | 9,83 | 9,67 | 9,77 | -0,71% | 1.689.563,00 |
| 20.05.2025 | 9,74 | 9,94 | 9,69 | 9,84 | 0,82% | 1.804.710,00 |
| 19.05.2025 | 9,67 | 9,84 | 9,63 | 9,76 | 0,10% | 1.457.886,00 |
| 16.05.2025 | 10,01 | 10,03 | 9,74 | 9,75 | -2,40% | 2.283.060,00 |
| 15.05.2025 | 9,80 | 10,15 | 9,79 | 9,99 | 2,25% | 3.727.342,00 |
| 14.05.2025 | 9,40 | 10,16 | 9,31 | 9,77 | 7,60% | 9.151.341,00 |
| 13.05.2025 | 9,21 | 9,24 | 9,03 | 9,08 | -1,63% | 2.037.907,00 |
| 12.05.2025 | 9,27 | 9,44 | 9,14 | 9,23 | -0,22% | 2.476.909,00 |
| 09.05.2025 | 9,34 | 9,43 | 9,25 | 9,25 | -0,22% | 2.003.198,00 |