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 |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2025 | 11,68 | 11,75 | 11,50 | 11,55 | -1,03% | 1.546.197,00 |
| 21.03.2025 | 11,81 | 11,93 | 11,65 | 11,67 | -2,10% | 2.470.891,00 |
| 20.03.2025 | 11,88 | 12,07 | 11,82 | 11,92 | 0,25% | 1.722.092,00 |
| 19.03.2025 | 11,74 | 11,95 | 11,68 | 11,89 | 1,19% | 1.742.151,00 |
| 18.03.2025 | 11,85 | 12,05 | 11,74 | 11,75 | -0,93% | 2.165.540,00 |
| 17.03.2025 | 11,45 | 11,86 | 11,45 | 11,86 | 3,04% | 3.099.316,00 |
| 14.03.2025 | 11,46 | 11,69 | 11,38 | 11,51 | 0,52% | 1.830.224,00 |
| 13.03.2025 | 11,38 | 11,62 | 11,38 | 11,45 | 0,79% | 1.648.994,00 |
| 12.03.2025 | 11,68 | 11,80 | 11,27 | 11,36 | -2,24% | 3.253.787,00 |
| 11.03.2025 | 11,42 | 11,69 | 11,36 | 11,62 | 1,75% | 2.373.533,00 |
| 10.03.2025 | 11,55 | 11,74 | 11,37 | 11,42 | -2,06% | 1.979.739,00 |
| 07.03.2025 | 11,55 | 11,71 | 11,36 | 11,66 | 1,22% | 1.842.589,00 |
| 06.03.2025 | 11,52 | 11,56 | 11,32 | 11,52 | -0,52% | 2.339.549,00 |
| 05.03.2025 | 11,26 | 11,63 | 11,22 | 11,58 | 2,57% | 3.439.117,00 |
| 04.03.2025 | 11,45 | 11,54 | 11,26 | 11,29 | -2,42% | 1.862.970,00 |
| 03.03.2025 | 11,56 | 11,82 | 11,53 | 11,57 | 0,09% | 1.560.891,00 |
| 28.02.2025 | 11,43 | 11,63 | 11,33 | 11,56 | 0,52% | 2.041.035,00 |
| 27.02.2025 | 11,70 | 11,79 | 11,46 | 11,50 | -1,71% | 1.936.991,00 |
| 26.02.2025 | 11,37 | 11,73 | 11,32 | 11,70 | 2,90% | 2.582.699,00 |
| 25.02.2025 | 11,41 | 11,44 | 11,30 | 11,37 | 0,00% | 2.276.845,00 |
| 24.02.2025 | 11,35 | 11,50 | 11,20 | 11,37 | 0,00% | 2.068.043,00 |
| 21.02.2025 | 11,38 | 11,51 | 11,30 | 11,37 | 0,35% | 2.940.930,00 |
| 20.02.2025 | 11,00 | 11,38 | 11,00 | 11,33 | 2,07% | 2.880.676,00 |
| 19.02.2025 | 11,45 | 11,45 | 10,55 | 11,10 | 0,09% | 4.896.072,00 |
| 18.02.2025 | 11,11 | 11,23 | 10,99 | 11,09 | 0,54% | 3.810.554,00 |
| 14.02.2025 | 11,03 | 11,05 | 10,87 | 11,03 | 0,73% | 2.946.123,00 |
| 13.02.2025 | 11,03 | 11,09 | 10,82 | 10,95 | -0,27% | 6.114.590,00 |
| 12.02.2025 | 11,00 | 11,12 | 10,89 | 10,98 | -1,26% | 2.912.671,00 |
| 11.02.2025 | 11,03 | 11,17 | 10,98 | 11,12 | 0,27% | 1.647.481,00 |
| 10.02.2025 | 11,39 | 11,41 | 11,03 | 11,09 | -1,86% | 1.515.478,00 |
| 07.02.2025 | 11,39 | 11,43 | 11,17 | 11,30 | -0,44% | 1.520.277,00 |
| 06.02.2025 | 11,39 | 11,50 | 11,23 | 11,35 | 0,44% | 2.302.464,00 |
| 05.02.2025 | 11,31 | 11,32 | 11,11 | 11,30 | 0,71% | 2.594.837,00 |
| 04.02.2025 | 11,30 | 11,42 | 11,17 | 11,22 | -0,71% | 1.850.778,00 |
| 03.02.2025 | 11,37 | 11,48 | 11,18 | 11,30 | -1,82% | 1.568.959,00 |
| 31.01.2025 | 11,58 | 11,66 | 11,45 | 11,51 | -0,35% | 1.979.553,00 |
| 30.01.2025 | 11,82 | 11,84 | 11,54 | 11,55 | -1,79% | 1.416.709,00 |
| 29.01.2025 | 11,93 | 11,98 | 11,65 | 11,76 | -1,18% | 1.242.776,00 |
| 28.01.2025 | 12,03 | 12,08 | 11,89 | 11,90 | -0,75% | 1.243.938,00 |
| 27.01.2025 | 11,93 | 12,05 | 11,82 | 11,99 | 0,93% | 1.427.482,00 |
| 24.01.2025 | 11,91 | 12,09 | 11,82 | 11,88 | 0,00% | 1.294.867,00 |
| 23.01.2025 | 11,47 | 11,97 | 11,42 | 11,88 | 2,06% | 2.136.109,00 |
| 22.01.2025 | 11,60 | 11,76 | 11,55 | 11,64 | -0,60% | 1.295.152,00 |
| 21.01.2025 | 11,65 | 11,82 | 11,59 | 11,71 | 0,17% | 1.632.669,00 |
| 17.01.2025 | 11,78 | 11,85 | 11,68 | 11,69 | 0,00% | 1.145.643,00 |
| 16.01.2025 | 11,60 | 11,78 | 11,60 | 11,69 | -0,17% | 1.565.027,00 |
| 15.01.2025 | 11,84 | 11,98 | 11,67 | 11,71 | 0,95% | 1.307.211,00 |
| 14.01.2025 | 11,75 | 11,89 | 11,60 | 11,60 | -1,11% | 1.301.973,00 |
| 13.01.2025 | 11,88 | 11,90 | 11,65 | 11,73 | -1,35% | 1.705.791,00 |
| 10.01.2025 | 12,16 | 12,22 | 11,88 | 11,89 | -4,96% | 1.851.150,00 |