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 |
|---|---|---|---|---|---|---|
| 27.03.2026 | 12,06 | 12,17 | 11,91 | 11,97 | -0,75% | 1.096.854,00 |
| 26.03.2026 | 12,20 | 12,33 | 12,03 | 12,06 | -1,79% | 1.610.344,00 |
| 25.03.2026 | 12,35 | 12,44 | 12,21 | 12,28 | 0,90% | 1.636.172,00 |
| 24.03.2026 | 12,02 | 12,40 | 12,00 | 12,17 | 0,75% | 1.457.184,00 |
| 23.03.2026 | 11,66 | 12,10 | 11,62 | 12,08 | 3,34% | 2.101.270,00 |
| 20.03.2026 | 11,86 | 11,91 | 11,61 | 11,69 | -1,76% | 2.806.992,00 |
| 19.03.2026 | 11,86 | 12,12 | 11,75 | 11,90 | 0,25% | 1.407.491,00 |
| 18.03.2026 | 12,10 | 12,22 | 11,85 | 11,87 | -2,55% | 1.206.467,00 |
| 17.03.2026 | 12,25 | 12,37 | 12,13 | 12,18 | 0,08% | 1.440.641,00 |
| 16.03.2026 | 12,19 | 12,40 | 12,10 | 12,17 | -0,08% | 1.728.447,00 |
| 13.03.2026 | 12,56 | 12,60 | 12,14 | 12,18 | -1,93% | 1.469.644,00 |
| 12.03.2026 | 12,00 | 12,53 | 11,95 | 12,42 | 1,72% | 2.674.737,00 |
| 11.03.2026 | 12,48 | 12,63 | 12,08 | 12,21 | -2,16% | 1.927.130,00 |
| 10.03.2026 | 12,47 | 12,64 | 12,44 | 12,48 | -0,72% | 1.262.522,00 |
| 09.03.2026 | 12,31 | 12,69 | 12,10 | 12,57 | 0,24% | 2.336.922,00 |
| 06.03.2026 | 12,75 | 12,75 | 12,48 | 12,54 | -2,49% | 1.372.655,00 |
| 05.03.2026 | 12,64 | 12,98 | 12,64 | 12,86 | 0,70% | 1.978.330,00 |
| 04.03.2026 | 12,65 | 12,91 | 12,59 | 12,77 | 1,19% | 4.495.732,00 |
| 03.03.2026 | 12,70 | 12,77 | 12,33 | 12,62 | -0,71% | 3.335.180,00 |
| 02.03.2026 | 12,60 | 12,88 | 12,50 | 12,71 | -0,24% | 4.362.546,00 |
| 27.02.2026 | 12,39 | 12,88 | 12,31 | 12,74 | 1,76% | 1.889.248,00 |
| 26.02.2026 | 12,81 | 12,82 | 12,52 | 12,52 | -2,42% | 2.328.919,00 |
| 25.02.2026 | 12,83 | 12,86 | 12,62 | 12,83 | -0,08% | 2.148.350,00 |
| 24.02.2026 | 12,88 | 13,04 | 12,67 | 12,84 | -0,08% | 2.707.387,00 |
| 23.02.2026 | 12,52 | 12,98 | 12,25 | 12,85 | 2,47% | 4.768.405,00 |
| 20.02.2026 | 12,23 | 12,62 | 11,96 | 12,54 | 2,45% | 7.816.772,00 |
| 19.02.2026 | 12,90 | 13,22 | 12,14 | 12,24 | -6,06% | 5.695.475,00 |
| 18.02.2026 | 11,60 | 13,52 | 11,17 | 13,03 | 16,76% | 11.660.416,00 |
| 17.02.2026 | 10,90 | 11,24 | 10,90 | 11,16 | 2,48% | 5.921.393,00 |
| 13.02.2026 | 11,21 | 11,35 | 10,82 | 10,89 | -3,11% | 4.130.202,00 |
| 12.02.2026 | 11,34 | 11,55 | 11,02 | 11,24 | -0,35% | 4.847.898,00 |
| 11.02.2026 | 11,53 | 11,72 | 11,26 | 11,28 | -2,42% | 2.125.478,00 |
| 10.02.2026 | 11,62 | 11,71 | 11,51 | 11,56 | -0,43% | 2.879.464,00 |
| 09.02.2026 | 11,69 | 11,83 | 11,47 | 11,61 | -1,19% | 4.071.107,00 |
| 06.02.2026 | 11,50 | 11,80 | 11,32 | 11,75 | 4,35% | 5.546.015,00 |
| 05.02.2026 | 11,32 | 11,38 | 11,10 | 11,26 | -0,62% | 3.073.248,00 |
| 04.02.2026 | 11,09 | 11,40 | 11,07 | 11,33 | 2,81% | 2.702.639,00 |
| 03.02.2026 | 11,00 | 11,11 | 10,91 | 11,02 | -0,18% | 2.820.468,00 |
| 02.02.2026 | 11,07 | 11,18 | 10,91 | 11,04 | -0,45% | 1.911.654,00 |
| 30.01.2026 | 11,17 | 11,21 | 10,97 | 11,09 | -0,27% | 1.687.604,00 |
| 29.01.2026 | 10,76 | 11,12 | 10,76 | 11,12 | 3,73% | 3.230.030,00 |
| 28.01.2026 | 10,77 | 10,88 | 10,65 | 10,72 | -0,46% | 1.496.516,00 |
| 27.01.2026 | 10,91 | 10,99 | 10,76 | 10,77 | -1,01% | 2.887.897,00 |
| 26.01.2026 | 10,92 | 10,98 | 10,80 | 10,88 | -0,09% | 2.913.994,00 |
| 23.01.2026 | 10,50 | 10,99 | 10,33 | 10,89 | 3,52% | 3.788.900,00 |
| 22.01.2026 | 10,64 | 10,74 | 10,47 | 10,52 | 0,00% | 2.922.055,00 |
| 21.01.2026 | 10,25 | 10,61 | 10,25 | 10,52 | 2,73% | 2.971.935,00 |
| 20.01.2026 | 10,15 | 10,35 | 10,09 | 10,24 | 0,00% | 2.749.234,00 |
| 16.01.2026 | 10,50 | 10,50 | 10,22 | 10,24 | -2,57% | 2.565.026,00 |
| 15.01.2026 | 10,54 | 10,63 | 10,38 | 10,51 | -0,28% | 1.419.362,00 |
| 14.01.2026 | 10,50 | 10,59 | 10,39 | 10,54 | 0,09% | 1.044.512,00 |
| 13.01.2026 | 10,67 | 10,71 | 10,31 | 10,53 | -1,22% | 2.356.318,00 |
| 12.01.2026 | 10,59 | 10,68 | 10,53 | 10,66 | 0,66% | 1.706.199,00 |
| 09.01.2026 | 10,78 | 10,83 | 10,55 | 10,59 | -1,76% | 1.566.118,00 |
| 08.01.2026 | 10,91 | 10,98 | 10,58 | 10,78 | -1,73% | 1.601.964,00 |
| 07.01.2026 | 11,02 | 11,13 | 10,90 | 10,97 | -0,36% | 1.848.167,00 |
| 06.01.2026 | 10,85 | 11,04 | 10,79 | 11,01 | 1,19% | 1.908.752,00 |
| 05.01.2026 | 10,90 | 10,95 | 10,52 | 10,88 | -0,18% | 1.932.679,00 |
| 02.01.2026 | 11,15 | 11,20 | 10,86 | 10,90 | -2,15% | 1.593.523,00 |
| 31.12.2025 | 11,24 | 11,24 | 11,12 | 11,14 | -0,80% | 1.359.197,00 |
| 30.12.2025 | 11,19 | 11,30 | 11,04 | 11,23 | 0,45% | 2.268.924,00 |
| 29.12.2025 | 11,08 | 11,28 | 11,02 | 11,18 | 0,72% | 1.948.627,00 |
| 26.12.2025 | 11,17 | 11,21 | 11,07 | 11,10 | -0,36% | 821.878,00 |
| 24.12.2025 | 11,21 | 11,24 | 11,11 | 11,14 | -0,54% | 469.707,00 |
| 23.12.2025 | 11,26 | 11,28 | 11,15 | 11,20 | -0,53% | 1.443.861,00 |
| 22.12.2025 | 11,19 | 11,36 | 11,17 | 11,26 | 0,72% | 1.542.786,00 |
| 19.12.2025 | 10,90 | 11,33 | 10,89 | 11,18 | 2,66% | 5.268.657,00 |
| 18.12.2025 | 10,96 | 11,03 | 10,87 | 10,89 | -0,55% | 1.713.499,00 |
| 17.12.2025 | 10,96 | 11,13 | 10,93 | 10,95 | -0,54% | 853.804,00 |
| 16.12.2025 | 11,20 | 11,25 | 10,93 | 11,01 | -1,78% | 1.564.167,00 |
| 15.12.2025 | 11,27 | 11,31 | 11,09 | 11,21 | -0,36% | 1.428.379,00 |
| 12.12.2025 | 11,21 | 11,37 | 11,18 | 11,25 | 0,36% | 3.207.485,00 |
| 11.12.2025 | 11,17 | 11,33 | 11,12 | 11,21 | 0,36% | 3.525.938,00 |
| 10.12.2025 | 10,86 | 11,22 | 10,83 | 11,17 | 2,95% | 1.578.942,00 |
| 09.12.2025 | 11,19 | 11,28 | 10,76 | 10,85 | -3,04% | 1.959.403,00 |
| 08.12.2025 | 11,38 | 11,44 | 11,15 | 11,19 | -1,32% | 1.647.199,00 |
| 05.12.2025 | 11,11 | 11,35 | 11,07 | 11,34 | 2,44% | 1.144.446,00 |
| 04.12.2025 | 11,32 | 11,43 | 10,99 | 11,07 | -1,86% | 1.550.018,00 |
| 03.12.2025 | 11,45 | 11,53 | 11,27 | 11,28 | -1,31% | 1.667.664,00 |
| 02.12.2025 | 11,48 | 11,68 | 11,37 | 11,43 | 0,00% | 1.981.313,00 |
| 01.12.2025 | 11,32 | 11,47 | 11,28 | 11,43 | 0,18% | 1.539.907,00 |
| 28.11.2025 | 11,30 | 11,44 | 11,24 | 11,41 | 0,97% | 588.927,00 |
| 26.11.2025 | 11,25 | 11,39 | 11,24 | 11,30 | 0,53% | 2.000.750,00 |
| 25.11.2025 | 11,01 | 11,27 | 10,96 | 11,24 | 2,09% | 2.403.645,00 |
| 24.11.2025 | 11,04 | 11,14 | 10,87 | 11,01 | -0,18% | 2.643.666,00 |
| 21.11.2025 | 10,77 | 11,10 | 10,68 | 11,03 | 2,65% | 1.935.063,00 |
| 20.11.2025 | 11,02 | 11,13 | 10,72 | 10,75 | -1,78% | 1.764.093,00 |
| 19.11.2025 | 11,01 | 11,14 | 10,89 | 10,94 | -0,64% | 1.889.165,00 |
| 18.11.2025 | 10,70 | 11,05 | 10,69 | 11,01 | 2,90% | 1.970.722,00 |
| 17.11.2025 | 10,62 | 10,80 | 10,58 | 10,70 | 0,28% | 1.530.503,00 |
| 14.11.2025 | 10,72 | 10,76 | 10,52 | 10,67 | -0,93% | 1.325.218,00 |
| 13.11.2025 | 10,82 | 10,87 | 10,66 | 10,77 | -1,10% | 1.428.830,00 |
| 12.11.2025 | 10,94 | 11,06 | 10,79 | 10,89 | -0,46% | 3.305.693,00 |
| 11.11.2025 | 10,92 | 11,04 | 10,85 | 10,94 | 0,18% | 1.316.851,00 |
| 10.11.2025 | 10,72 | 11,04 | 10,68 | 10,92 | 1,96% | 2.557.474,00 |
| 07.11.2025 | 10,64 | 10,73 | 10,57 | 10,71 | 0,47% | 1.556.425,00 |
| 06.11.2025 | 10,78 | 11,01 | 10,64 | 10,66 | -1,30% | 1.845.075,00 |
| 05.11.2025 | 10,63 | 10,87 | 10,63 | 10,80 | 1,41% | 1.464.638,00 |
| 04.11.2025 | 10,83 | 10,96 | 10,61 | 10,65 | -2,20% | 2.105.421,00 |
| 03.11.2025 | 10,93 | 10,94 | 10,50 | 10,89 | -1,00% | 3.037.346,00 |