16,810$
0,72%
Echtzeit-Aktienkurs Liberty Global PLC (C)
Bid:
Ask:
Aktienkurse zur Liberty Global PLC (C) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.12.2024 | 14,62 | 14,76 | 14,35 | 14,39 | -1,77% | 1.686.408,00 |
| 02.12.2024 | 14,45 | 14,66 | 14,40 | 14,65 | 0,21% | 1.584.002,00 |
| 29.11.2024 | 14,57 | 14,83 | 14,55 | 14,62 | 1,04% | 962.880,00 |
| 27.11.2024 | 14,22 | 14,53 | 14,07 | 14,47 | 2,26% | 2.025.265,00 |
| 26.11.2024 | 13,99 | 14,26 | 13,83 | 14,15 | 1,29% | 2.157.883,00 |
| 25.11.2024 | 13,81 | 13,99 | 13,73 | 13,97 | 1,97% | 2.074.235,00 |
| 22.11.2024 | 13,50 | 13,82 | 13,47 | 13,70 | 2,39% | 1.780.929,00 |
| 20.11.2024 | 12,84 | 13,43 | 12,84 | 13,38 | 3,64% | 1.598.028,00 |
| 19.11.2024 | 12,25 | 12,94 | 12,17 | 12,91 | 5,04% | 2.346.547,00 |
| 18.11.2024 | 12,47 | 12,59 | 12,10 | 12,29 | -1,29% | 2.803.267,00 |
| 15.11.2024 | 12,77 | 12,77 | 12,28 | 12,45 | -2,05% | 3.175.969,00 |
| 14.11.2024 | 12,18 | 12,85 | 12,18 | 12,71 | 4,10% | 2.857.185,00 |
| 13.11.2024 | 11,25 | 12,78 | 11,25 | 12,21 | -42,13% | 4.473.243,00 |
| 12.11.2024 | 20,93 | 21,16 | 20,73 | 21,10 | 0,09% | 1.766.374,00 |
| 11.11.2024 | 20,60 | 21,10 | 20,60 | 21,08 | 2,48% | 2.018.101,00 |
| 08.11.2024 | 20,32 | 20,61 | 20,28 | 20,57 | 0,73% | 1.303.715,00 |
| 07.11.2024 | 20,52 | 20,69 | 20,11 | 20,42 | -0,49% | 717.532,00 |
| 06.11.2024 | 21,20 | 21,37 | 20,45 | 20,52 | -2,15% | 1.505.364,00 |
| 05.11.2024 | 21,00 | 21,16 | 20,84 | 20,97 | 0,05% | 1.106.494,00 |
| 04.11.2024 | 21,33 | 21,37 | 20,79 | 20,96 | -1,60% | 1.040.522,00 |
| 01.11.2024 | 20,85 | 21,65 | 20,76 | 21,30 | 3,30% | 1.598.574,00 |
| 31.10.2024 | 20,64 | 20,81 | 20,54 | 20,62 | 0,05% | 1.476.314,00 |
| 30.10.2024 | 21,23 | 21,45 | 20,59 | 20,61 | -3,33% | 1.634.343,00 |
| 29.10.2024 | 21,46 | 21,56 | 21,27 | 21,32 | -0,84% | 1.337.830,00 |
| 28.10.2024 | 21,52 | 21,86 | 21,38 | 21,50 | 0,33% | 979.039,00 |
| 25.10.2024 | 21,25 | 21,55 | 21,18 | 21,43 | 0,85% | 997.851,00 |
| 24.10.2024 | 21,38 | 21,42 | 21,18 | 21,25 | -0,56% | 1.157.688,00 |
| 23.10.2024 | 21,49 | 21,55 | 21,24 | 21,37 | -0,84% | 812.386,00 |
| 22.10.2024 | 21,34 | 21,66 | 21,34 | 21,55 | 0,51% | 1.526.240,00 |
| 21.10.2024 | 21,71 | 21,88 | 21,43 | 21,44 | -1,29% | 803.830,00 |
| 18.10.2024 | 22,04 | 22,10 | 21,66 | 21,72 | -0,91% | 742.635,00 |
| 17.10.2024 | 21,47 | 21,93 | 21,47 | 21,92 | 0,97% | 1.205.374,00 |
| 16.10.2024 | 21,38 | 21,79 | 21,31 | 21,71 | 2,36% | 940.411,00 |
| 15.10.2024 | 21,26 | 21,48 | 21,18 | 21,21 | 0,24% | 1.028.232,00 |
| 14.10.2024 | 21,03 | 21,30 | 20,87 | 21,16 | -0,14% | 789.690,00 |
| 11.10.2024 | 21,51 | 21,73 | 21,11 | 21,19 | -1,30% | 1.033.485,00 |
| 10.10.2024 | 21,48 | 21,80 | 21,42 | 21,47 | -0,56% | 843.464,00 |
| 09.10.2024 | 21,66 | 21,81 | 21,54 | 21,59 | -0,32% | 752.257,00 |
| 08.10.2024 | 21,41 | 21,72 | 21,33 | 21,66 | 1,55% | 806.219,00 |
| 07.10.2024 | 21,70 | 21,93 | 21,24 | 21,33 | -1,48% | 942.684,00 |
| 04.10.2024 | 21,82 | 21,91 | 21,60 | 21,65 | -0,46% | 629.957,00 |
| 03.10.2024 | 21,89 | 22,07 | 21,71 | 21,75 | -1,67% | 782.889,00 |
| 02.10.2024 | 21,68 | 22,14 | 21,68 | 22,12 | 1,28% | 744.407,00 |
| 01.10.2024 | 21,59 | 22,05 | 21,47 | 21,84 | 1,06% | 1.090.535,00 |
| 30.09.2024 | 21,75 | 21,89 | 21,48 | 21,61 | -0,73% | 1.008.259,00 |
| 27.09.2024 | 21,80 | 21,94 | 21,71 | 21,77 | 0,05% | 744.043,00 |
| 26.09.2024 | 21,54 | 21,78 | 21,47 | 21,76 | 1,30% | 773.900,00 |
| 25.09.2024 | 21,68 | 22,05 | 21,46 | 21,48 | -1,06% | 1.169.229,00 |
| 24.09.2024 | 21,21 | 21,81 | 21,07 | 21,71 | 2,74% | 958.392,00 |
| 23.09.2024 | 21,12 | 21,20 | 21,04 | 21,13 | 0,00% | 1.046.174,00 |
| 20.09.2024 | 21,22 | 21,27 | 20,93 | 21,13 | -0,42% | 4.892.676,00 |
| 19.09.2024 | 21,13 | 21,28 | 20,95 | 21,22 | 1,24% | 1.429.127,00 |
| 18.09.2024 | 20,80 | 21,36 | 20,76 | 20,96 | 0,87% | 1.143.857,00 |
| 17.09.2024 | 20,71 | 20,88 | 20,61 | 20,78 | -0,24% | 1.331.202,00 |
| 16.09.2024 | 20,55 | 20,85 | 20,29 | 20,83 | 1,96% | 1.260.477,00 |
| 13.09.2024 | 20,30 | 20,47 | 20,09 | 20,43 | 1,64% | 1.097.240,00 |
| 12.09.2024 | 19,85 | 20,14 | 19,85 | 20,10 | 1,01% | 875.855,00 |
| 11.09.2024 | 20,24 | 20,24 | 19,70 | 19,90 | -1,53% | 1.176.649,00 |
| 10.09.2024 | 20,30 | 20,30 | 19,85 | 20,21 | -0,44% | 897.473,00 |
| 09.09.2024 | 20,13 | 20,36 | 20,03 | 20,30 | -0,05% | 1.264.412,00 |
| 06.09.2024 | 20,62 | 20,69 | 20,03 | 20,31 | -1,69% | 1.323.408,00 |
| 05.09.2024 | 20,54 | 20,99 | 20,22 | 20,66 | 1,13% | 1.217.947,00 |
| 04.09.2024 | 19,68 | 20,51 | 19,64 | 20,43 | 3,97% | 1.435.426,00 |
| 03.09.2024 | 19,60 | 19,68 | 19,40 | 19,65 | -0,10% | 2.122.155,00 |
| 30.08.2024 | 19,66 | 19,73 | 19,46 | 19,67 | 0,36% | 2.377.412,00 |
| 29.08.2024 | 19,80 | 19,92 | 19,58 | 19,60 | -0,76% | 1.607.524,00 |
| 28.08.2024 | 20,02 | 20,08 | 19,69 | 19,75 | -1,74% | 1.444.764,00 |
| 27.08.2024 | 19,88 | 20,18 | 19,84 | 20,10 | 0,65% | 981.274,00 |
| 26.08.2024 | 19,52 | 20,01 | 19,49 | 19,97 | 2,62% | 1.007.729,00 |
| 23.08.2024 | 19,49 | 19,74 | 19,39 | 19,46 | 0,67% | 886.118,00 |
| 22.08.2024 | 19,62 | 19,71 | 19,30 | 19,33 | -1,28% | 1.164.013,00 |
| 21.08.2024 | 19,51 | 19,58 | 19,24 | 19,58 | 0,88% | 827.366,00 |
| 20.08.2024 | 19,49 | 19,52 | 19,31 | 19,41 | -0,41% | 904.298,00 |
| 19.08.2024 | 19,16 | 19,59 | 19,02 | 19,49 | 2,10% | 963.231,00 |
| 16.08.2024 | 19,26 | 19,30 | 19,05 | 19,09 | -1,04% | 974.185,00 |
| 15.08.2024 | 19,42 | 19,55 | 19,26 | 19,29 | 0,36% | 1.056.809,00 |
| 14.08.2024 | 19,52 | 19,52 | 19,19 | 19,22 | -1,59% | 824.888,00 |
| 13.08.2024 | 19,19 | 19,55 | 19,19 | 19,53 | 1,98% | 847.695,00 |
| 12.08.2024 | 19,58 | 19,61 | 19,09 | 19,15 | -1,54% | 1.050.131,00 |
| 09.08.2024 | 19,38 | 19,50 | 19,21 | 19,45 | 0,78% | 1.143.729,00 |
| 08.08.2024 | 19,27 | 19,37 | 19,04 | 19,30 | 0,57% | 1.201.934,00 |
| 07.08.2024 | 19,38 | 19,51 | 19,10 | 19,19 | 0,58% | 1.450.377,00 |
| 06.08.2024 | 18,95 | 19,23 | 18,82 | 19,08 | 1,06% | 1.713.430,00 |
| 05.08.2024 | 18,58 | 19,20 | 18,35 | 18,88 | -3,43% | 1.178.874,00 |
| 02.08.2024 | 19,61 | 19,84 | 19,06 | 19,55 | -1,06% | 1.130.273,00 |
| 01.08.2024 | 19,94 | 20,16 | 19,63 | 19,76 | -1,74% | 1.365.458,00 |
| 31.07.2024 | 20,56 | 20,76 | 20,09 | 20,11 | -2,28% | 1.692.544,00 |
| 30.07.2024 | 20,30 | 20,68 | 20,12 | 20,58 | 1,73% | 1.533.143,00 |
| 29.07.2024 | 19,86 | 20,31 | 19,69 | 20,23 | 1,86% | 1.935.405,00 |
| 26.07.2024 | 19,43 | 20,06 | 18,80 | 19,86 | 3,55% | 2.309.245,00 |
| 25.07.2024 | 19,08 | 19,52 | 18,73 | 19,18 | 1,11% | 1.495.957,00 |
| 24.07.2024 | 19,41 | 19,49 | 18,95 | 18,97 | -2,12% | 1.166.809,00 |
| 23.07.2024 | 19,14 | 19,49 | 19,05 | 19,38 | 0,62% | 1.279.387,00 |
| 22.07.2024 | 19,11 | 19,32 | 18,21 | 19,26 | 0,78% | 1.224.193,00 |
| 19.07.2024 | 19,12 | 19,41 | 19,09 | 19,11 | -0,98% | 1.341.882,00 |
| 18.07.2024 | 19,49 | 19,87 | 18,95 | 19,30 | -0,92% | 1.428.819,00 |
| 17.07.2024 | 19,24 | 19,57 | 19,24 | 19,48 | 0,46% | 1.471.737,00 |
| 16.07.2024 | 19,15 | 19,45 | 19,12 | 19,39 | 1,84% | 1.264.545,00 |
| 15.07.2024 | 18,96 | 19,21 | 18,87 | 19,04 | 0,11% | 1.479.945,00 |
| 12.07.2024 | 19,00 | 19,23 | 18,99 | 19,02 | 0,74% | 1.265.759,00 |