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 |
---|---|---|---|---|---|---|
25.04.2024 | 16,16 | 16,26 | 15,96 | 16,15 | -0,62% | 1.887.631,00 |
24.04.2024 | 16,59 | 16,59 | 15,98 | 16,25 | -2,69% | 2.127.369,00 |
23.04.2024 | 16,45 | 17,01 | 16,43 | 16,70 | 1,52% | 1.925.394,00 |
22.04.2024 | 16,86 | 16,89 | 16,16 | 16,45 | -1,85% | 2.144.155,00 |
19.04.2024 | 16,51 | 16,77 | 16,31 | 16,76 | 0,90% | 1.835.813,00 |
18.04.2024 | 16,27 | 16,66 | 16,21 | 16,61 | 2,22% | 1.264.167,00 |
17.04.2024 | 16,45 | 16,69 | 16,13 | 16,25 | -0,49% | 1.907.630,00 |
16.04.2024 | 16,63 | 16,78 | 16,30 | 16,33 | -2,68% | 2.208.001,00 |
15.04.2024 | 16,76 | 16,89 | 16,54 | 16,78 | 0,72% | 1.063.883,00 |
12.04.2024 | 17,17 | 17,27 | 16,60 | 16,66 | -3,25% | 1.269.435,00 |
11.04.2024 | 17,12 | 17,33 | 16,97 | 17,22 | 0,76% | 1.188.306,00 |
10.04.2024 | 17,00 | 17,12 | 16,70 | 17,09 | -1,73% | 1.570.456,00 |
09.04.2024 | 17,19 | 17,41 | 17,19 | 17,39 | 1,93% | 1.363.198,00 |
08.04.2024 | 17,08 | 17,22 | 16,91 | 17,06 | 0,65% | 943.647,00 |
05.04.2024 | 16,66 | 16,95 | 16,37 | 16,95 | 1,50% | 1.360.315,00 |
04.04.2024 | 17,04 | 17,19 | 16,64 | 16,70 | -1,01% | 728.590,00 |
03.04.2024 | 16,67 | 16,98 | 16,58 | 16,87 | 1,20% | 1.106.770,00 |
02.04.2024 | 16,64 | 16,67 | 16,15 | 16,67 | 0,42% | 1.765.126,00 |
01.04.2024 | 16,72 | 16,88 | 16,47 | 16,60 | -1,89% | 1.178.614,00 |
28.03.2024 | 17,01 | 17,21 | 16,88 | 16,92 | -0,06% | 795.589,00 |
27.03.2024 | 16,75 | 17,05 | 16,58 | 16,93 | 1,87% | 1.183.397,00 |
26.03.2024 | 16,85 | 16,88 | 16,58 | 16,62 | -0,66% | 1.393.826,00 |
25.03.2024 | 16,75 | 16,96 | 16,70 | 16,73 | 0,12% | 1.421.227,00 |
22.03.2024 | 17,25 | 17,29 | 16,70 | 16,71 | -2,45% | 1.163.278,00 |
21.03.2024 | 17,41 | 17,45 | 16,86 | 17,13 | -0,58% | 1.950.626,00 |
20.03.2024 | 16,85 | 17,24 | 16,81 | 17,23 | 2,62% | 1.063.660,00 |
19.03.2024 | 16,81 | 16,92 | 16,65 | 16,79 | -0,18% | 1.276.316,00 |
18.03.2024 | 16,65 | 16,88 | 16,43 | 16,82 | 0,24% | 1.829.141,00 |
15.03.2024 | 16,78 | 17,08 | 16,68 | 16,78 | 0,24% | 1.750.754,00 |
14.03.2024 | 17,10 | 17,24 | 16,68 | 16,74 | -2,62% | 1.839.632,00 |
13.03.2024 | 17,48 | 17,54 | 17,15 | 17,19 | -1,66% | 1.461.970,00 |
12.03.2024 | 17,61 | 17,66 | 17,39 | 17,48 | -0,51% | 767.909,00 |
11.03.2024 | 17,51 | 17,91 | 17,47 | 17,57 | 1,21% | 1.295.113,00 |
08.03.2024 | 17,08 | 17,54 | 17,07 | 17,36 | 2,42% | 1.537.813,00 |
07.03.2024 | 17,15 | 17,28 | 16,86 | 16,95 | -0,24% | 1.616.465,00 |
06.03.2024 | 17,32 | 17,32 | 16,97 | 16,99 | -0,47% | 2.347.439,00 |
05.03.2024 | 17,00 | 17,34 | 16,85 | 17,07 | -0,35% | 1.717.916,00 |
04.03.2024 | 17,18 | 17,33 | 16,93 | 17,13 | -1,50% | 1.746.426,00 |
01.03.2024 | 17,50 | 18,05 | 16,91 | 17,39 | -0,63% | 2.531.511,00 |
29.02.2024 | 17,84 | 18,03 | 17,45 | 17,50 | -1,35% | 1.844.265,00 |
28.02.2024 | 17,84 | 18,02 | 17,62 | 17,74 | -2,31% | 1.426.097,00 |
27.02.2024 | 18,03 | 18,28 | 17,89 | 18,16 | 1,17% | 843.514,00 |
26.02.2024 | 18,04 | 18,30 | 17,70 | 17,95 | -1,54% | 1.577.668,00 |
23.02.2024 | 18,11 | 18,42 | 17,44 | 18,23 | -1,62% | 1.589.766,00 |
22.02.2024 | 17,82 | 18,58 | 17,50 | 18,53 | 4,69% | 2.187.657,00 |
21.02.2024 | 18,27 | 18,27 | 17,64 | 17,70 | -4,17% | 1.893.116,00 |
20.02.2024 | 18,20 | 18,96 | 18,14 | 18,47 | 2,04% | 2.824.602,00 |
16.02.2024 | 18,41 | 19,25 | 17,52 | 18,10 | -6,12% | 5.898.316,00 |
15.02.2024 | 18,81 | 19,53 | 18,71 | 19,28 | 3,54% | 1.792.186,00 |
14.02.2024 | 18,93 | 19,08 | 18,52 | 18,62 | -0,80% | 909.603,00 |
13.02.2024 | 18,74 | 18,89 | 18,45 | 18,77 | -1,98% | 1.367.437,00 |
12.02.2024 | 19,05 | 19,46 | 18,97 | 19,15 | 0,31% | 1.198.441,00 |
09.02.2024 | 19,56 | 19,80 | 19,09 | 19,09 | 0,16% | 1.645.182,00 |
08.02.2024 | 19,23 | 19,26 | 18,88 | 19,06 | -1,14% | 1.594.417,00 |
07.02.2024 | 19,43 | 19,50 | 19,10 | 19,28 | 0,31% | 1.122.447,00 |
06.02.2024 | 19,12 | 19,31 | 19,00 | 19,22 | 0,47% | 1.188.666,00 |
05.02.2024 | 19,26 | 19,26 | 18,65 | 19,13 | -2,30% | 1.448.612,00 |
02.02.2024 | 19,60 | 19,67 | 18,75 | 19,58 | -1,56% | 1.622.632,00 |
01.02.2024 | 19,82 | 20,03 | 19,54 | 19,89 | 0,96% | 1.140.308,00 |
31.01.2024 | 19,95 | 20,31 | 19,70 | 19,70 | -1,75% | 1.237.868,00 |
30.01.2024 | 20,33 | 20,41 | 20,05 | 20,05 | -1,43% | 1.118.126,00 |
29.01.2024 | 20,18 | 20,56 | 20,15 | 20,34 | 0,74% | 1.449.285,00 |
26.01.2024 | 19,51 | 20,20 | 19,47 | 20,19 | 3,12% | 1.702.401,00 |
25.01.2024 | 19,49 | 19,65 | 19,33 | 19,58 | 0,77% | 1.270.115,00 |
24.01.2024 | 19,57 | 19,66 | 19,26 | 19,43 | -0,51% | 1.148.072,00 |
23.01.2024 | 19,47 | 19,64 | 19,27 | 19,53 | 0,83% | 1.690.957,00 |
22.01.2024 | 19,47 | 19,59 | 19,25 | 19,37 | -0,15% | 1.603.198,00 |
19.01.2024 | 19,17 | 19,57 | 18,90 | 19,40 | 2,16% | 1.973.272,00 |
18.01.2024 | 18,91 | 19,07 | 18,47 | 18,99 | 0,58% | 1.337.248,00 |
17.01.2024 | 18,63 | 18,92 | 18,45 | 18,88 | -0,21% | 1.284.007,00 |
16.01.2024 | 18,78 | 18,98 | 18,60 | 18,92 | -0,32% | 1.646.409,00 |
12.01.2024 | 18,77 | 19,02 | 18,77 | 18,98 | 1,88% | 1.270.055,00 |
11.01.2024 | 18,54 | 18,82 | 18,29 | 18,63 | 0,16% | 995.667,00 |
10.01.2024 | 18,80 | 18,90 | 18,59 | 18,60 | -2,00% | 986.419,00 |
09.01.2024 | 18,04 | 19,03 | 18,04 | 18,98 | 4,11% | 1.769.787,00 |
08.01.2024 | 17,88 | 18,23 | 17,82 | 18,23 | 2,36% | 2.485.376,00 |
05.01.2024 | 17,66 | 18,04 | 17,58 | 17,81 | 0,62% | 997.327,00 |
04.01.2024 | 17,61 | 17,82 | 17,34 | 17,70 | 0,74% | 1.476.920,00 |
03.01.2024 | 17,74 | 18,10 | 17,56 | 17,57 | -2,23% | 1.543.252,00 |
02.01.2024 | 17,52 | 18,00 | 17,50 | 17,97 | 1,13% | 1.161.392,00 |
29.12.2023 | 17,68 | 17,90 | 17,59 | 17,77 | 0,91% | 839.232,00 |
28.12.2023 | 17,51 | 17,74 | 17,50 | 17,61 | 0,63% | 748.993,00 |
27.12.2023 | 17,60 | 17,63 | 17,42 | 17,50 | -0,23% | 657.211,00 |
26.12.2023 | 17,18 | 17,56 | 17,11 | 17,54 | 2,10% | 613.953,00 |
22.12.2023 | 16,99 | 17,28 | 16,95 | 17,18 | 1,36% | 953.615,00 |
21.12.2023 | 16,51 | 17,00 | 16,50 | 16,95 | 2,98% | 1.242.083,00 |
20.12.2023 | 16,10 | 16,91 | 16,03 | 16,46 | 2,11% | 2.348.625,00 |
19.12.2023 | 15,87 | 16,19 | 15,76 | 16,12 | 2,41% | 3.075.486,00 |
18.12.2023 | 16,10 | 16,10 | 15,71 | 15,74 | -1,75% | 2.061.059,00 |
15.12.2023 | 16,44 | 16,69 | 15,92 | 16,02 | -2,14% | 1.647.765,00 |
14.12.2023 | 16,47 | 16,91 | 16,32 | 16,37 | 0,74% | 3.238.280,00 |
13.12.2023 | 15,86 | 16,34 | 15,63 | 16,25 | 2,46% | 2.231.846,00 |
12.12.2023 | 15,96 | 16,00 | 15,58 | 15,86 | -0,88% | 1.923.131,00 |
11.12.2023 | 16,17 | 16,28 | 15,99 | 16,00 | -1,17% | 1.288.997,00 |
08.12.2023 | 16,16 | 16,27 | 15,81 | 16,19 | 0,00% | 1.974.523,00 |
07.12.2023 | 16,37 | 16,57 | 16,17 | 16,19 | -0,06% | 3.322.187,00 |
06.12.2023 | 16,44 | 16,52 | 16,17 | 16,20 | 0,56% | 2.410.630,00 |
05.12.2023 | 16,43 | 16,44 | 16,07 | 16,11 | -2,42% | 1.615.578,00 |
04.12.2023 | 16,28 | 16,63 | 16,18 | 16,51 | 0,92% | 1.270.635,00 |
01.12.2023 | 15,99 | 16,55 | 15,93 | 16,36 | 2,25% | 1.420.472,00 |