Echtzeit-Aktienkurs Liberty Global PLC (A)
Bid:
Ask:
Aktienkurse zur Liberty Global PLC (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 24,27 | 24,94 | 0,00 | 24,64 | 1,17% | - |
| 25.02.2021 | 24,96 | 25,08 | 24,27 | 24,35 | -2,05% | - |
| 24.02.2021 | 25,34 | 25,34 | 24,84 | 24,86 | -1,66% | - |
| 23.02.2021 | 25,22 | 25,44 | 24,90 | 25,28 | -1,27% | - |
| 22.02.2021 | 26,05 | 26,29 | 25,58 | 25,61 | -3,65% | - |
| 19.02.2021 | 26,55 | 26,65 | 26,41 | 26,58 | 2,07% | - |
| 18.02.2021 | 25,83 | 26,15 | 25,75 | 26,04 | -0,59% | - |
| 17.02.2021 | 26,37 | 26,49 | 25,99 | 26,19 | -0,27% | - |
| 16.02.2021 | 26,15 | 26,48 | 26,01 | 26,26 | 4,73% | - |
| 12.02.2021 | 25,23 | 25,36 | 24,97 | 25,08 | -0,65% | - |
| 11.02.2021 | 25,13 | 25,26 | 24,83 | 25,24 | 0,68% | - |
| 10.02.2021 | 25,21 | 25,25 | 25,04 | 25,07 | 1,07% | - |
| 09.02.2021 | 24,66 | 24,94 | 24,31 | 24,81 | -0,68% | - |
| 08.02.2021 | 25,00 | 25,17 | 24,88 | 24,98 | 1,46% | - |
| 05.02.2021 | 24,54 | 24,66 | 24,48 | 24,62 | 0,94% | - |
| 04.02.2021 | 24,47 | 24,53 | 24,12 | 24,39 | 0,49% | - |
| 03.02.2021 | 24,14 | 24,49 | 24,08 | 24,27 | 1,04% | - |
| 02.02.2021 | 24,19 | 24,36 | 23,97 | 24,02 | -0,06% | - |
| 01.02.2021 | 23,94 | 24,29 | 23,94 | 24,03 | -0,41% | - |
| 29.01.2021 | 24,13 | 24,14 | 24,13 | 24,13 | -4,85% | - |
| 28.01.2021 | 25,75 | 25,87 | 25,25 | 25,36 | 0,38% | - |
| 27.01.2021 | 25,60 | 25,64 | 25,13 | 25,27 | -1,96% | - |
| 26.01.2021 | 25,68 | 25,89 | 25,48 | 25,77 | 1,32% | - |
| 25.01.2021 | 25,29 | 25,58 | 25,03 | 25,44 | 1,19% | - |
| 22.01.2021 | 24,84 | 25,31 | 24,83 | 25,14 | 0,76% | - |
| 21.01.2021 | 25,30 | 25,38 | 24,88 | 24,95 | -0,08% | - |
| 20.01.2021 | 24,81 | 25,05 | 24,75 | 24,97 | 0,81% | - |
| 19.01.2021 | 24,58 | 24,95 | 24,56 | 24,77 | 0,12% | - |
| 15.01.2021 | 24,65 | 24,87 | 24,36 | 24,74 | -0,80% | - |
| 14.01.2021 | 24,84 | 25,12 | 24,77 | 24,94 | -0,87% | - |
| 13.01.2021 | 25,29 | 25,29 | 24,89 | 25,16 | -1,18% | - |
| 12.01.2021 | 25,45 | 25,46 | 25,45 | 25,46 | -0,55% | - |
| 11.01.2021 | 25,29 | 25,67 | 25,26 | 25,60 | 0,16% | - |
| 08.01.2021 | 25,53 | 25,72 | 25,20 | 25,56 | -1,62% | - |
| 07.01.2021 | 26,40 | 26,46 | 25,95 | 25,98 | -0,86% | - |
| 06.01.2021 | 26,34 | 26,63 | 26,08 | 26,20 | 3,01% | - |
| 05.01.2021 | 24,54 | 25,55 | 24,47 | 25,44 | 4,48% | - |
| 04.01.2021 | 24,48 | 24,48 | 24,02 | 24,35 | 0,54% | - |
| 31.12.2020 | 24,11 | 24,55 | 24,09 | 24,22 | -1,02% | - |
| 30.12.2020 | 24,69 | 24,75 | 24,31 | 24,47 | -0,47% | - |
| 29.12.2020 | 24,23 | 24,59 | 24,18 | 24,58 | 0,59% | - |
| 28.12.2020 | 24,45 | 24,45 | 24,42 | 24,44 | -0,65% | - |
| 24.12.2020 | 24,31 | 24,98 | 24,22 | 24,60 | 1,15% | - |
| 23.12.2020 | 24,04 | 24,49 | 24,04 | 24,32 | 2,31% | - |
| 22.12.2020 | 23,77 | 23,77 | 23,77 | 23,77 | -0,17% | - |
| 21.12.2020 | 24,37 | 24,37 | 23,77 | 23,81 | -4,05% | - |
| 18.12.2020 | 25,06 | 25,32 | 24,78 | 24,81 | -2,92% | - |
| 17.12.2020 | 25,60 | 25,60 | 25,13 | 25,56 | 11,28% | - |
| 16.12.2020 | 25,35 | 25,35 | 22,97 | 22,97 | -8,69% | - |
| 15.12.2020 | 0,00 | 25,15 | 0,00 | 25,15 | 0,98% | - |
| 14.12.2020 | 24,62 | 25,75 | 24,43 | 24,91 | -15,95% | - |
| 11.12.2020 | 23,92 | 29,63 | 23,92 | 29,63 | 23,95% | - |
| 10.12.2020 | 24,16 | 25,49 | 23,91 | 23,91 | -0,73% | - |
| 09.12.2020 | 24,20 | 27,04 | 24,08 | 24,08 | -1,99% | - |
| 08.12.2020 | 24,22 | 26,04 | 23,61 | 24,57 | -1,05% | - |
| 07.12.2020 | 24,95 | 24,97 | 24,38 | 24,83 | -0,74% | - |
| 04.12.2020 | 25,05 | 25,18 | 24,76 | 25,02 | 2,63% | - |
| 03.12.2020 | 23,88 | 25,79 | 19,58 | 24,38 | 0,04% | - |
| 02.12.2020 | 23,54 | 24,96 | 23,40 | 24,37 | 5,07% | - |
| 01.12.2020 | 23,22 | 23,63 | 21,70 | 23,19 | -1,40% | - |
| 30.11.2020 | 22,51 | 23,55 | 22,51 | 23,52 | 6,07% | - |
| 27.11.2020 | 22,75 | 23,21 | 22,18 | 22,18 | -2,61% | - |
| 25.11.2020 | 22,64 | 22,80 | 22,55 | 22,77 | -1,87% | - |
| 24.11.2020 | 22,94 | 23,33 | 22,93 | 23,21 | 2,29% | - |
| 23.11.2020 | 22,68 | 22,83 | 22,60 | 22,69 | 0,22% | - |
| 20.11.2020 | 22,87 | 22,87 | 22,63 | 22,64 | -1,84% | - |
| 19.11.2020 | 23,06 | 23,07 | 23,05 | 23,06 | 1,03% | - |
| 18.11.2020 | 22,69 | 23,13 | 22,67 | 22,83 | 1,15% | - |
| 17.11.2020 | 22,28 | 22,63 | 22,19 | 22,57 | 0,36% | - |
| 16.11.2020 | 22,25 | 22,67 | 22,22 | 22,49 | 3,98% | - |
| 13.11.2020 | 21,12 | 21,72 | 21,12 | 21,63 | 4,14% | - |
| 12.11.2020 | 20,81 | 20,89 | 20,54 | 20,77 | 1,76% | - |
| 11.11.2020 | 20,44 | 20,60 | 20,23 | 20,41 | -1,40% | - |
| 10.11.2020 | 20,02 | 20,78 | 20,00 | 20,70 | 4,10% | - |
| 09.11.2020 | 20,37 | 20,48 | 19,65 | 19,88 | 1,97% | - |
| 06.11.2020 | 19,69 | 19,70 | 19,34 | 19,50 | -1,27% | - |
| 05.11.2020 | 19,78 | 20,30 | 19,66 | 19,75 | 0,05% | - |
| 04.11.2020 | 19,78 | 19,87 | 19,44 | 19,74 | 0,87% | - |
| 03.11.2020 | 19,22 | 19,73 | 19,14 | 19,57 | 3,96% | - |
| 02.11.2020 | 19,35 | 19,41 | 18,73 | 18,82 | -0,71% | - |
| 30.10.2020 | 18,95 | 18,96 | 18,95 | 18,96 | -0,58% | - |
| 29.10.2020 | 19,33 | 19,47 | 19,06 | 19,07 | -1,65% | - |
| 28.10.2020 | 19,83 | 19,83 | 19,30 | 19,39 | -4,06% | - |
| 27.10.2020 | 20,45 | 20,47 | 20,02 | 20,21 | -1,80% | - |
| 26.10.2020 | 20,57 | 20,82 | 20,49 | 20,58 | -0,31% | - |
| 23.10.2020 | 0,00 | 20,72 | 0,00 | 20,64 | 1,15% | - |
| 22.10.2020 | 21,03 | 21,05 | 20,38 | 20,41 | -2,97% | - |
| 21.10.2020 | 21,21 | 21,26 | 20,88 | 21,03 | -1,29% | - |
| 20.10.2020 | 21,55 | 21,68 | 21,29 | 21,31 | 0,12% | - |
| 19.10.2020 | 21,74 | 21,75 | 21,23 | 21,28 | -2,41% | - |
| 16.10.2020 | 22,09 | 22,20 | 21,77 | 21,81 | -1,13% | - |
| 15.10.2020 | 21,84 | 22,06 | 21,73 | 22,06 | 0,00% | - |
| 14.10.2020 | 22,08 | 22,35 | 21,96 | 22,06 | -2,82% | - |
| 13.10.2020 | 22,55 | 22,78 | 22,34 | 22,70 | 0,31% | - |
| 12.10.2020 | 22,16 | 22,66 | 22,14 | 22,63 | 2,49% | - |
| 09.10.2020 | 21,29 | 22,10 | 21,29 | 22,08 | 6,10% | - |
| 08.10.2020 | 21,10 | 21,13 | 20,74 | 20,81 | -1,00% | - |
| 07.10.2020 | 20,96 | 21,17 | 20,90 | 21,02 | 1,06% | - |
| 06.10.2020 | 21,07 | 21,24 | 20,70 | 20,80 | 0,53% | - |
| 05.10.2020 | 20,32 | 20,73 | 20,24 | 20,69 | 2,73% | - |