15,940$
1,40%
Echtzeit-Aktienkurs Liberty Global Ltd
Bid:
Ask:
Aktienkurse zur Liberty Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 9,81 | 9,85 | 9,45 | 9,61 | 3,44% | 7.923,00 |
| 03.06.2025 | 9,84 | 9,84 | 9,29 | 9,29 | -3,03% | 1.132,00 |
| 23.05.2025 | 9,58 | 9,58 | 9,58 | 9,58 | 0,21% | 314,00 |
| 21.05.2025 | 9,70 | 9,70 | 9,56 | 9,56 | 0,79% | 3.039,00 |
| 20.05.2025 | 9,49 | 9,49 | 9,49 | 9,49 | -2,47% | 156,00 |
| 19.05.2025 | 9,35 | 9,73 | 9,35 | 9,73 | 3,46% | 1.030,00 |
| 14.05.2025 | 9,40 | 9,40 | 9,40 | 9,40 | 2,73% | 879,00 |
| 13.05.2025 | 9,38 | 9,38 | 9,15 | 9,15 | -2,45% | 1.729,00 |
| 12.05.2025 | 9,38 | 9,38 | 9,38 | 9,38 | -1,68% | 528,00 |
| 08.05.2025 | 9,54 | 9,55 | 9,35 | 9,54 | 3,70% | 1.018,00 |
| 07.05.2025 | 9,20 | 9,20 | 9,20 | 9,20 | -3,16% | 1.732,00 |
| 06.05.2025 | 9,54 | 9,54 | 9,50 | 9,50 | 0,00% | 791,00 |
| 05.05.2025 | 9,50 | 9,50 | 9,50 | 9,50 | -3,06% | 428,00 |
| 02.05.2025 | 10,01 | 10,16 | 9,80 | 9,80 | -11,71% | 1.362,00 |
| 01.05.2025 | 10,53 | 11,10 | 10,53 | 11,10 | 0,91% | 621,00 |
| 30.04.2025 | 10,83 | 11,00 | 10,72 | 11,00 | 2,23% | 1.615,00 |
| 28.04.2025 | 10,76 | 10,76 | 10,76 | 10,76 | 2,14% | 233,00 |
| 25.04.2025 | 11,27 | 11,27 | 10,54 | 10,54 | -1,08% | 3.171,00 |
| 24.04.2025 | 10,65 | 10,65 | 10,65 | 10,65 | 3,30% | 461,00 |
| 23.04.2025 | 10,31 | 10,31 | 10,31 | 10,31 | -1,81% | 361,00 |
| 21.04.2025 | 10,99 | 10,99 | 10,50 | 10,50 | 3,55% | 1.405,00 |
| 10.04.2025 | 10,14 | 10,14 | 10,14 | 10,14 | -7,82% | 523,00 |
| 04.04.2025 | 10,80 | 11,00 | 10,80 | 11,00 | 0,00% | 723,00 |
| 03.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -5,50% | 169,00 |
| 27.03.2025 | 11,94 | 11,94 | 11,60 | 11,64 | -2,92% | 2.192,00 |
| 24.03.2025 | 11,80 | 11,99 | 11,65 | 11,99 | 4,17% | 1.114,00 |
| 21.03.2025 | 11,70 | 12,07 | 11,51 | 11,51 | -0,86% | 6.114,00 |
| 18.03.2025 | 11,70 | 11,70 | 11,60 | 11,61 | -1,61% | 707,00 |
| 17.03.2025 | 11,71 | 12,15 | 11,71 | 11,80 | -1,67% | 1.211,00 |
| 12.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -1,84% | 789,00 |
| 11.03.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 4,49% | 154,00 |
| 10.03.2025 | 11,04 | 11,82 | 11,04 | 11,70 | 7,04% | 1.002,00 |
| 05.03.2025 | 10,34 | 10,93 | 10,34 | 10,93 | -3,27% | 1.154,00 |
| 04.03.2025 | 11,18 | 11,50 | 11,18 | 11,30 | -0,96% | 1.523,00 |
| 03.03.2025 | 11,41 | 11,41 | 11,41 | 11,41 | 2,70% | 403,00 |
| 12.02.2025 | 11,40 | 11,40 | 11,11 | 11,11 | 0,78% | 463,00 |
| 07.02.2025 | 11,02 | 11,02 | 11,02 | 11,02 | -0,76% | 519,00 |
| 06.02.2025 | 11,11 | 11,11 | 11,11 | 11,11 | -5,46% | 343,00 |
| 28.01.2025 | 11,90 | 11,90 | 11,75 | 11,75 | -1,42% | 830,00 |
| 27.01.2025 | 11,93 | 11,93 | 11,90 | 11,92 | -1,09% | 745,00 |
| 17.01.2025 | 12,05 | 12,05 | 12,05 | 12,05 | -0,41% | 202,00 |
| 15.01.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -0,87% | 233,00 |
| 14.01.2025 | 12,21 | 12,21 | 12,21 | 12,21 | -3,81% | 2.984,00 |
| 10.01.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -2,44% | 247,00 |
| 06.01.2025 | 13,01 | 13,01 | 13,01 | 13,01 | -4,28% | 852,00 |
| 02.01.2025 | 13,59 | 13,59 | 13,59 | 13,59 | 4,94% | 317,00 |
| 30.12.2024 | 12,95 | 12,95 | 12,95 | 12,95 | 7,29% | 286,00 |
| 23.12.2024 | 12,07 | 12,07 | 12,07 | 12,07 | -5,33% | 1.213,00 |
| 20.12.2024 | 11,80 | 12,75 | 11,80 | 12,75 | 2,82% | 1.735,00 |
| 19.12.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | 273,00 |
| 18.12.2024 | 12,55 | 12,55 | 12,00 | 12,00 | -8,80% | 468,00 |
| 17.12.2024 | 12,31 | 13,16 | 12,28 | 13,16 | -2,21% | 781,00 |
| 13.12.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 4,63% | 261,00 |
| 11.12.2024 | 12,75 | 12,86 | 12,75 | 12,86 | 1,98% | 470,00 |
| 09.12.2024 | 12,61 | 12,61 | 12,61 | 12,61 | -5,90% | 1.603,00 |
| 06.12.2024 | 14,38 | 14,38 | 13,40 | 13,40 | -1,98% | 1.407,00 |
| 05.12.2024 | 13,90 | 13,90 | 13,67 | 13,67 | -4,00% | 806,00 |
| 04.12.2024 | 13,94 | 14,91 | 13,93 | 14,24 | -3,66% | 1.157,00 |
| 03.12.2024 | 14,78 | 14,78 | 14,78 | 14,78 | 5,05% | 590,00 |
| 02.12.2024 | 14,59 | 14,59 | 14,07 | 14,07 | 0,50% | 1.754,00 |
| 29.11.2024 | 13,95 | 14,00 | 13,95 | 14,00 | 3,70% | 695,00 |
| 26.11.2024 | 13,80 | 13,80 | 13,46 | 13,50 | 2,43% | 2.286,00 |
| 22.11.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -0,15% | 948,00 |
| 20.11.2024 | 12,50 | 13,40 | 12,50 | 13,20 | 5,10% | 8.344,00 |
| 19.11.2024 | 12,40 | 12,78 | 12,20 | 12,56 | 4,67% | 5.004,00 |
| 18.11.2024 | 12,01 | 12,01 | 12,00 | 12,00 | -4,15% | 946,00 |
| 15.11.2024 | 12,22 | 13,07 | 12,22 | 12,52 | 1,71% | 4.515,00 |
| 14.11.2024 | 12,54 | 12,94 | 12,11 | 12,31 | 2,93% | 11.770,00 |
| 13.11.2024 | 11,91 | 12,87 | 11,38 | 11,96 | -42,56% | 20.070,00 |
| 12.11.2024 | 21,80 | 21,80 | 20,82 | 20,82 | 2,92% | 766,00 |
| 11.11.2024 | 20,85 | 20,85 | 20,21 | 20,23 | 2,64% | 1.574,00 |
| 08.11.2024 | 19,71 | 19,71 | 19,71 | 19,71 | -1,41% | 420,00 |
| 06.11.2024 | 20,58 | 20,58 | 19,99 | 19,99 | -1,27% | 505,00 |
| 05.11.2024 | 20,40 | 20,48 | 20,18 | 20,25 | -2,13% | 2.643,00 |
| 04.11.2024 | 20,49 | 20,69 | 20,49 | 20,69 | 4,76% | 447,00 |
| 31.10.2024 | 19,75 | 19,75 | 19,73 | 19,75 | -3,89% | 11.308,00 |
| 30.10.2024 | 20,50 | 20,63 | 20,45 | 20,55 | -0,24% | 3.075,00 |
| 24.10.2024 | 20,75 | 20,75 | 20,57 | 20,60 | -2,14% | 1.432,00 |
| 23.10.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -2,55% | 244,00 |
| 16.10.2024 | 21,71 | 21,71 | 21,60 | 21,60 | 1,41% | 2.529,00 |
| 15.10.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 4,93% | 290,00 |
| 07.10.2024 | 20,30 | 20,30 | 20,30 | 20,30 | -1,98% | 189,00 |
| 04.10.2024 | 20,71 | 20,71 | 20,71 | 20,71 | -0,91% | 327,00 |
| 01.10.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -4,57% | 261,00 |
| 26.09.2024 | 21,90 | 21,90 | 21,90 | 21,90 | 2,82% | 303,00 |
| 20.09.2024 | 20,77 | 21,30 | 20,33 | 21,30 | 5,03% | 22.905,00 |
| 19.09.2024 | 20,28 | 20,28 | 20,28 | 20,28 | 0,25% | 1.030,00 |
| 18.09.2024 | 20,23 | 20,24 | 20,23 | 20,23 | 0,55% | 734,00 |
| 17.09.2024 | 20,12 | 20,12 | 20,12 | 20,12 | 0,75% | 893,00 |
| 16.09.2024 | 19,97 | 19,97 | 19,97 | 19,97 | 1,53% | 832,00 |
| 13.09.2024 | 19,67 | 19,67 | 19,67 | 19,67 | 1,18% | 535,00 |
| 12.09.2024 | 19,46 | 19,46 | 19,42 | 19,44 | 1,25% | 1.252,00 |
| 11.09.2024 | 19,50 | 19,50 | 19,20 | 19,20 | -2,54% | 1.200,00 |
| 10.09.2024 | 19,51 | 19,70 | 19,48 | 19,70 | -1,05% | 1.746,00 |
| 09.09.2024 | 19,78 | 19,91 | 19,78 | 19,91 | 0,76% | 1.010,00 |
| 06.09.2024 | 20,41 | 20,41 | 19,76 | 19,76 | 2,70% | 672,00 |
| 03.09.2024 | 19,24 | 19,24 | 19,24 | 19,24 | 0,52% | 529,00 |
| 29.08.2024 | 19,14 | 19,14 | 19,14 | 19,14 | -0,67% | 106,00 |
| 28.08.2024 | 19,27 | 19,27 | 19,27 | 19,27 | -2,63% | 121,00 |
| 23.08.2024 | 19,79 | 19,79 | 19,79 | 19,79 | 5,94% | 305,00 |