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 |
|---|---|---|---|---|---|---|
| 22.11.2024 | 13,26 | 13,54 | 13,22 | 13,32 | 0,38% | 3.025.509,00 |
| 20.11.2024 | 12,89 | 13,32 | 12,80 | 13,27 | 3,75% | 3.834.361,00 |
| 19.11.2024 | 12,17 | 12,83 | 12,05 | 12,79 | 5,18% | 3.715.610,00 |
| 18.11.2024 | 12,00 | 12,37 | 11,87 | 12,16 | -0,49% | 5.023.095,00 |
| 15.11.2024 | 12,50 | 12,55 | 12,01 | 12,22 | -1,85% | 4.958.114,00 |
| 14.11.2024 | 12,10 | 12,63 | 11,94 | 12,45 | 4,62% | 5.556.098,00 |
| 13.11.2024 | 10,99 | 12,34 | 10,93 | 11,90 | -42,62% | 7.426.357,00 |
| 12.11.2024 | 20,47 | 20,80 | 20,36 | 20,74 | 0,00% | 2.579.270,00 |
| 11.11.2024 | 20,22 | 20,76 | 20,20 | 20,74 | 3,39% | 2.544.656,00 |
| 08.11.2024 | 19,67 | 20,12 | 19,62 | 20,06 | 1,16% | 2.377.507,00 |
| 07.11.2024 | 19,79 | 20,08 | 19,76 | 19,83 | -0,45% | 1.244.636,00 |
| 06.11.2024 | 20,40 | 20,79 | 19,83 | 19,92 | -2,31% | 3.991.351,00 |
| 05.11.2024 | 20,35 | 20,50 | 20,23 | 20,39 | 0,20% | 1.277.871,00 |
| 04.11.2024 | 20,60 | 20,61 | 20,05 | 20,35 | -0,78% | 1.907.331,00 |
| 01.11.2024 | 20,03 | 20,88 | 19,93 | 20,51 | 3,53% | 2.106.520,00 |
| 31.10.2024 | 20,01 | 20,19 | 19,79 | 19,81 | -1,00% | 1.857.890,00 |
| 30.10.2024 | 20,43 | 20,72 | 19,94 | 20,01 | -2,91% | 2.700.216,00 |
| 29.10.2024 | 20,82 | 20,94 | 20,59 | 20,61 | -1,39% | 2.056.871,00 |
| 28.10.2024 | 20,90 | 21,22 | 20,80 | 20,90 | 0,48% | 1.788.427,00 |
| 25.10.2024 | 20,69 | 20,92 | 20,55 | 20,80 | 0,68% | 1.446.988,00 |
| 24.10.2024 | 20,82 | 20,85 | 20,54 | 20,66 | -0,58% | 1.115.586,00 |
| 23.10.2024 | 20,94 | 20,94 | 20,64 | 20,78 | -0,81% | 1.146.772,00 |
| 22.10.2024 | 20,64 | 21,07 | 20,56 | 20,95 | 1,06% | 2.255.748,00 |
| 21.10.2024 | 20,89 | 21,11 | 20,67 | 20,73 | -0,96% | 1.517.789,00 |
| 18.10.2024 | 21,20 | 21,27 | 20,89 | 20,93 | -1,04% | 1.348.562,00 |
| 17.10.2024 | 20,85 | 21,17 | 20,72 | 21,15 | 1,00% | 1.729.121,00 |
| 16.10.2024 | 20,56 | 21,00 | 20,55 | 20,94 | 2,50% | 1.479.411,00 |
| 15.10.2024 | 20,44 | 20,72 | 20,42 | 20,43 | -0,15% | 1.289.288,00 |
| 14.10.2024 | 20,36 | 20,61 | 20,20 | 20,46 | -0,39% | 1.018.379,00 |
| 11.10.2024 | 20,74 | 20,99 | 20,44 | 20,54 | -0,77% | 1.326.647,00 |
| 10.10.2024 | 20,74 | 21,02 | 20,42 | 20,70 | -0,53% | 1.917.913,00 |
| 09.10.2024 | 20,82 | 20,96 | 20,69 | 20,81 | -0,05% | 1.811.856,00 |
| 08.10.2024 | 20,56 | 20,86 | 20,56 | 20,82 | 1,26% | 1.026.099,00 |
| 07.10.2024 | 20,95 | 21,15 | 20,51 | 20,56 | -1,96% | 1.105.291,00 |
| 04.10.2024 | 21,00 | 21,21 | 20,91 | 20,97 | -0,47% | 885.843,00 |
| 03.10.2024 | 21,30 | 21,43 | 21,04 | 21,07 | -2,05% | 920.899,00 |
| 02.10.2024 | 21,08 | 21,53 | 21,07 | 21,51 | 1,32% | 1.252.727,00 |
| 01.10.2024 | 21,07 | 21,48 | 20,92 | 21,23 | 0,57% | 2.279.259,00 |
| 30.09.2024 | 21,21 | 21,35 | 20,95 | 21,11 | -0,71% | 1.604.132,00 |
| 27.09.2024 | 21,30 | 21,42 | 21,17 | 21,26 | -0,09% | 2.608.243,00 |
| 26.09.2024 | 21,00 | 21,29 | 20,83 | 21,28 | 1,29% | 1.148.309,00 |
| 25.09.2024 | 21,20 | 21,56 | 20,98 | 21,01 | -1,04% | 1.510.628,00 |
| 24.09.2024 | 20,80 | 21,36 | 20,70 | 21,23 | 2,61% | 1.779.876,00 |
| 23.09.2024 | 20,66 | 20,71 | 20,56 | 20,69 | 0,29% | 1.357.982,00 |
| 20.09.2024 | 20,76 | 20,77 | 20,45 | 20,63 | -0,63% | 3.462.511,00 |
| 19.09.2024 | 20,61 | 20,83 | 20,51 | 20,76 | 1,37% | 1.787.653,00 |
| 18.09.2024 | 20,39 | 20,89 | 20,38 | 20,48 | 0,54% | 1.400.454,00 |
| 17.09.2024 | 20,29 | 20,45 | 20,20 | 20,37 | -0,15% | 1.577.849,00 |
| 16.09.2024 | 20,10 | 20,40 | 19,99 | 20,40 | 1,80% | 1.733.194,00 |
| 13.09.2024 | 19,78 | 20,07 | 19,74 | 20,04 | 1,78% | 1.734.756,00 |
| 12.09.2024 | 19,50 | 19,80 | 19,50 | 19,69 | 0,66% | 995.437,00 |
| 11.09.2024 | 19,91 | 19,91 | 19,32 | 19,56 | -1,46% | 1.807.171,00 |
| 10.09.2024 | 20,02 | 20,09 | 19,50 | 19,85 | -0,55% | 1.450.877,00 |
| 09.09.2024 | 19,81 | 20,03 | 19,72 | 19,96 | 0,10% | 2.625.764,00 |
| 06.09.2024 | 20,28 | 20,29 | 19,71 | 19,94 | -1,72% | 1.964.930,00 |
| 05.09.2024 | 20,16 | 20,60 | 20,15 | 20,29 | 1,30% | 2.245.881,00 |
| 04.09.2024 | 19,28 | 20,11 | 19,23 | 20,03 | 4,05% | 1.898.534,00 |
| 03.09.2024 | 19,25 | 19,28 | 19,04 | 19,25 | -0,52% | 1.504.869,00 |
| 30.08.2024 | 19,22 | 19,36 | 19,06 | 19,35 | 0,83% | 1.887.420,00 |
| 29.08.2024 | 19,38 | 19,47 | 19,13 | 19,19 | -0,67% | 1.706.681,00 |
| 28.08.2024 | 19,55 | 19,55 | 19,25 | 19,32 | -1,18% | 1.291.419,00 |
| 27.08.2024 | 19,35 | 19,58 | 19,27 | 19,55 | 0,98% | 1.078.590,00 |
| 26.08.2024 | 18,89 | 19,41 | 18,86 | 19,36 | 2,76% | 1.148.888,00 |
| 23.08.2024 | 18,96 | 19,18 | 18,80 | 18,84 | -0,05% | 822.172,00 |
| 22.08.2024 | 19,00 | 19,06 | 18,72 | 18,85 | -0,58% | 1.202.881,00 |
| 21.08.2024 | 18,81 | 18,97 | 18,66 | 18,96 | 0,90% | 792.190,00 |
| 20.08.2024 | 18,88 | 18,92 | 18,74 | 18,79 | -0,74% | 713.015,00 |
| 19.08.2024 | 18,62 | 19,02 | 18,49 | 18,93 | 2,21% | 1.525.001,00 |
| 16.08.2024 | 18,62 | 18,74 | 18,48 | 18,52 | -0,96% | 1.723.361,00 |
| 15.08.2024 | 18,85 | 18,97 | 18,68 | 18,70 | 0,00% | 1.723.147,00 |
| 14.08.2024 | 18,95 | 18,96 | 18,66 | 18,70 | -1,58% | 825.383,00 |
| 13.08.2024 | 18,69 | 19,03 | 18,66 | 19,00 | 1,66% | 1.346.168,00 |
| 12.08.2024 | 19,11 | 19,11 | 18,63 | 18,69 | -1,48% | 1.059.285,00 |
| 09.08.2024 | 18,96 | 19,03 | 18,74 | 18,97 | 0,69% | 880.985,00 |
| 08.08.2024 | 18,77 | 18,91 | 18,58 | 18,84 | 0,43% | 1.686.470,00 |
| 07.08.2024 | 18,86 | 19,03 | 18,72 | 18,76 | 0,64% | 1.547.487,00 |
| 06.08.2024 | 18,39 | 18,76 | 18,33 | 18,64 | 1,69% | 1.951.444,00 |
| 05.08.2024 | 18,21 | 18,69 | 17,83 | 18,33 | -3,48% | 1.723.334,00 |
| 02.08.2024 | 19,00 | 19,17 | 18,79 | 18,99 | -0,94% | 1.075.017,00 |
| 01.08.2024 | 19,46 | 19,46 | 19,03 | 19,17 | -1,64% | 1.433.523,00 |
| 31.07.2024 | 19,93 | 19,94 | 19,43 | 19,49 | -2,01% | 1.865.730,00 |
| 30.07.2024 | 19,78 | 20,03 | 19,58 | 19,89 | 0,96% | 1.493.300,00 |
| 29.07.2024 | 19,37 | 19,81 | 19,34 | 19,70 | 1,55% | 1.614.698,00 |
| 26.07.2024 | 18,88 | 19,65 | 18,36 | 19,40 | 3,25% | 3.336.783,00 |
| 25.07.2024 | 18,57 | 19,18 | 18,50 | 18,79 | 1,08% | 1.565.181,00 |
| 24.07.2024 | 19,00 | 19,09 | 18,57 | 18,59 | -2,21% | 1.424.455,00 |
| 23.07.2024 | 18,88 | 19,08 | 18,66 | 19,01 | 0,80% | 1.348.047,00 |
| 22.07.2024 | 18,71 | 18,94 | 18,49 | 18,86 | 0,69% | 1.958.927,00 |
| 19.07.2024 | 18,78 | 19,03 | 18,70 | 18,73 | -1,11% | 1.381.805,00 |
| 18.07.2024 | 19,08 | 19,48 | 18,94 | 18,94 | -0,94% | 1.056.492,00 |
| 17.07.2024 | 19,03 | 19,21 | 18,90 | 19,12 | 0,47% | 2.565.975,00 |
| 16.07.2024 | 18,76 | 19,10 | 18,76 | 19,03 | 1,87% | 1.272.301,00 |
| 15.07.2024 | 18,80 | 18,87 | 18,54 | 18,68 | -0,05% | 3.259.530,00 |
| 12.07.2024 | 18,74 | 18,89 | 18,59 | 18,69 | 0,70% | 1.817.288,00 |
| 11.07.2024 | 18,50 | 18,59 | 18,27 | 18,56 | 2,15% | 1.650.059,00 |
| 10.07.2024 | 18,21 | 18,35 | 18,15 | 18,17 | -0,11% | 1.119.334,00 |
| 09.07.2024 | 17,73 | 18,27 | 17,73 | 18,19 | 2,36% | 1.360.744,00 |
| 08.07.2024 | 17,74 | 17,92 | 17,66 | 17,77 | 0,79% | 1.152.734,00 |
| 05.07.2024 | 17,75 | 17,88 | 17,51 | 17,63 | -0,56% | 2.021.989,00 |
| 03.07.2024 | 17,85 | 17,95 | 17,69 | 17,73 | -0,73% | 593.730,00 |