15,830$
0,89%
Echtzeit-Aktienkurs Liberty Global PLC (A)
Bid:
Ask:
Aktienkurse zur Liberty Global PLC (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.631.164,00 |
| 13.08.2025 | 11,12 | 11,40 | 11,07 | 11,39 | 2,43% | 2.121.879,00 |
| 12.08.2025 | 10,99 | 11,15 | 10,98 | 11,12 | 1,46% | 1.400.600,00 |
| 11.08.2025 | 11,02 | 11,10 | 10,92 | 10,96 | -0,63% | 1.767.398,00 |
| 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% | 3.006.865,00 |
| 06.08.2025 | 11,04 | 11,22 | 10,98 | 11,03 | 0,18% | 1.956.433,00 |
| 05.08.2025 | 10,90 | 11,16 | 10,84 | 11,01 | 1,10% | 2.026.576,00 |
| 04.08.2025 | 10,55 | 11,08 | 10,42 | 10,89 | 3,32% | 3.058.507,00 |
| 01.08.2025 | 10,44 | 10,98 | 9,92 | 10,54 | 5,19% | 5.840.306,00 |
| 31.07.2025 | 9,86 | 10,08 | 9,75 | 10,02 | 1,62% | 2.909.602,00 |
| 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% | 1.195.425,00 |
| 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% | 3.374.995,00 |
| 23.07.2025 | 10,23 | 10,28 | 10,13 | 10,22 | -0,20% | 1.295.805,00 |
| 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% | 1.895.460,00 |
| 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% | 1.137.885,00 |
| 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% | 1.202.916,00 |
| 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% | 1.200.993,00 |
| 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% | 1.643.679,00 |
| 07.07.2025 | 9,90 | 10,09 | 9,89 | 9,93 | -0,30% | 1.536.740,00 |
| 03.07.2025 | 10,02 | 10,04 | 9,91 | 9,96 | -0,50% | 723.739,00 |
| 02.07.2025 | 10,07 | 10,12 | 9,91 | 10,01 | -1,28% | 1.722.838,00 |
| 01.07.2025 | 10,00 | 10,38 | 10,00 | 10,14 | 1,30% | 1.972.495,00 |
| 30.06.2025 | 9,91 | 10,02 | 9,88 | 10,01 | 1,11% | 2.371.626,00 |
| 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% | 1.339.602,00 |
| 24.06.2025 | 9,90 | 10,07 | 9,80 | 9,98 | 1,53% | 1.795.221,00 |
| 23.06.2025 | 9,67 | 9,98 | 9,67 | 9,83 | 0,31% | 2.972.558,00 |
| 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% | 1.241.159,00 |
| 16.06.2025 | 9,79 | 10,01 | 9,75 | 9,97 | 2,26% | 1.688.389,00 |
| 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% | 1.627.827,00 |
| 10.06.2025 | 9,66 | 9,98 | 9,56 | 9,98 | 4,07% | 1.633.353,00 |
| 09.06.2025 | 9,71 | 9,86 | 9,57 | 9,59 | -1,13% | 2.508.993,00 |
| 06.06.2025 | 9,71 | 9,81 | 9,68 | 9,70 | -0,21% | 1.965.025,00 |
| 05.06.2025 | 9,62 | 9,76 | 9,56 | 9,72 | 1,36% | 1.793.160,00 |
| 04.06.2025 | 9,68 | 9,75 | 9,53 | 9,59 | -0,62% | 2.823.697,00 |
| 03.06.2025 | 9,59 | 9,71 | 9,49 | 9,65 | 0,42% | 1.953.429,00 |
| 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% | 1.741.566,00 |
| 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% | 5.222.555,00 |
| 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% | 2.508.272,00 |
| 21.05.2025 | 9,80 | 9,83 | 9,67 | 9,77 | -0,71% | 1.689.564,00 |
| 20.05.2025 | 9,74 | 9,94 | 9,69 | 9,84 | 0,82% | 1.809.301,00 |
| 19.05.2025 | 9,67 | 9,84 | 9,63 | 9,76 | 0,10% | 1.458.056,00 |
| 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% | 3.732.397,00 |
| 14.05.2025 | 9,40 | 10,16 | 9,31 | 9,77 | 7,60% | 9.230.163,00 |
| 13.05.2025 | 9,21 | 9,24 | 9,03 | 9,08 | -1,63% | 2.042.875,00 |
| 12.05.2025 | 9,27 | 9,44 | 9,14 | 9,23 | -0,22% | 2.476.929,00 |
| 09.05.2025 | 9,34 | 9,43 | 9,25 | 9,25 | -0,22% | 2.003.198,00 |
| 08.05.2025 | 9,52 | 9,52 | 9,19 | 9,27 | -0,22% | 2.156.522,00 |
| 07.05.2025 | 9,48 | 9,55 | 9,28 | 9,29 | -2,00% | 7.458.432,00 |
| 06.05.2025 | 9,50 | 9,60 | 9,25 | 9,48 | -1,15% | 2.892.690,00 |
| 05.05.2025 | 9,73 | 9,89 | 9,50 | 9,59 | -0,52% | 2.696.501,00 |
| 02.05.2025 | 10,19 | 10,40 | 9,52 | 9,64 | -11,40% | 5.127.153,00 |
| 01.05.2025 | 10,89 | 10,92 | 10,77 | 10,88 | -0,64% | 2.610.874,00 |
| 30.04.2025 | 11,11 | 11,11 | 10,85 | 10,95 | -0,64% | 1.437.806,00 |
| 29.04.2025 | 10,96 | 11,06 | 10,90 | 11,02 | 0,00% | 949.703,00 |
| 28.04.2025 | 10,88 | 11,06 | 10,82 | 11,02 | 1,29% | 1.141.539,00 |
| 25.04.2025 | 10,83 | 10,91 | 10,69 | 10,88 | 1,02% | 1.282.367,00 |
| 24.04.2025 | 10,61 | 10,81 | 10,56 | 10,77 | 1,22% | 1.150.542,00 |
| 23.04.2025 | 10,66 | 10,77 | 10,62 | 10,64 | 0,76% | 1.001.138,00 |
| 22.04.2025 | 10,43 | 10,65 | 10,42 | 10,56 | 2,33% | 1.988.177,00 |
| 21.04.2025 | 10,56 | 10,64 | 10,24 | 10,32 | -2,92% | 1.315.584,00 |
| 17.04.2025 | 10,48 | 10,80 | 10,48 | 10,63 | 1,43% | 1.290.998,00 |
| 16.04.2025 | 10,62 | 10,75 | 10,44 | 10,48 | -1,69% | 1.195.249,00 |
| 15.04.2025 | 10,50 | 10,71 | 10,50 | 10,66 | 1,43% | 999.171,00 |
| 14.04.2025 | 10,55 | 10,66 | 10,40 | 10,51 | 0,00% | 1.100.364,00 |
| 11.04.2025 | 10,61 | 10,65 | 10,43 | 10,51 | -0,57% | 1.461.285,00 |
| 10.04.2025 | 10,62 | 10,67 | 10,32 | 10,57 | -0,66% | 2.058.502,00 |
| 09.04.2025 | 9,91 | 10,75 | 9,84 | 10,64 | 6,19% | 2.307.279,00 |
| 08.04.2025 | 10,26 | 10,50 | 9,90 | 10,02 | -1,57% | 2.469.052,00 |
| 07.04.2025 | 10,07 | 10,54 | 9,85 | 10,18 | -1,17% | 2.477.948,00 |
| 04.04.2025 | 10,73 | 10,89 | 10,22 | 10,30 | -6,53% | 3.249.138,00 |
| 03.04.2025 | 11,36 | 11,49 | 11,00 | 11,02 | -4,26% | 2.110.545,00 |
| 02.04.2025 | 11,41 | 11,56 | 11,41 | 11,51 | 0,17% | 1.574.193,00 |
| 01.04.2025 | 11,65 | 11,69 | 11,37 | 11,49 | -0,17% | 1.811.301,00 |
| 31.03.2025 | 11,42 | 11,57 | 11,35 | 11,51 | 0,09% | 1.658.705,00 |
| 28.03.2025 | 11,74 | 11,76 | 11,50 | 11,50 | -1,88% | 1.488.412,00 |
| 27.03.2025 | 11,70 | 11,86 | 11,66 | 11,72 | 0,17% | 921.053,00 |
| 26.03.2025 | 11,50 | 11,76 | 11,48 | 11,70 | 1,56% | 1.075.946,00 |
| 25.03.2025 | 11,53 | 11,72 | 11,47 | 11,52 | -0,26% | 1.429.148,00 |