15,940$
1,40%
Echtzeit-Aktienkurs Liberty Global Ltd
Bid:
Ask:
Aktienkurse zur Liberty Global Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.05.2024 | 16,29 | 16,29 | 16,29 | 16,29 | 1,62% | 8.695,00 |
| 30.04.2024 | 16,40 | 16,48 | 16,01 | 16,03 | -1,35% | 1.951,00 |
| 29.04.2024 | 16,25 | 16,25 | 16,25 | 16,25 | -0,49% | 36.502,00 |
| 19.04.2024 | 16,33 | 16,33 | 16,33 | 16,33 | -0,91% | 357,00 |
| 18.04.2024 | 16,48 | 16,48 | 16,48 | 16,48 | 1,85% | 369,00 |
| 17.04.2024 | 16,40 | 16,51 | 16,09 | 16,18 | -4,49% | 4.705,00 |
| 16.04.2024 | 16,94 | 16,94 | 16,94 | 16,94 | -1,11% | 375,00 |
| 10.04.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -0,70% | 146,00 |
| 09.04.2024 | 17,32 | 17,32 | 17,25 | 17,25 | 0,70% | 385,00 |
| 08.04.2024 | 17,13 | 17,13 | 17,13 | 17,13 | -0,17% | 177,00 |
| 02.04.2024 | 16,50 | 17,16 | 16,50 | 17,16 | -2,06% | 547,00 |
| 01.04.2024 | 17,52 | 17,52 | 17,52 | 17,52 | 3,37% | 338,00 |
| 28.03.2024 | 16,97 | 16,97 | 16,87 | 16,95 | -0,59% | 3.996,00 |
| 27.03.2024 | 17,05 | 17,05 | 17,05 | 17,05 | 1,73% | 233,00 |
| 26.03.2024 | 16,76 | 16,76 | 16,76 | 16,76 | -1,35% | 109,00 |
| 19.03.2024 | 17,69 | 17,69 | 16,99 | 16,99 | -5,61% | 409,00 |
| 14.03.2024 | 17,08 | 18,00 | 17,08 | 18,00 | 4,59% | 2.388,00 |
| 13.03.2024 | 17,39 | 17,55 | 17,21 | 17,21 | -2,99% | 14.270,00 |
| 11.03.2024 | 17,66 | 17,75 | 17,66 | 17,74 | 1,66% | 1.345,00 |
| 08.03.2024 | 17,45 | 17,45 | 17,45 | 17,45 | 1,75% | 170,00 |
| 07.03.2024 | 17,07 | 17,15 | 17,07 | 17,15 | -2,06% | 514,00 |
| 04.03.2024 | 17,51 | 17,51 | 17,51 | 17,51 | -1,07% | 505,00 |
| 28.02.2024 | 17,70 | 17,70 | 17,70 | 17,70 | -2,21% | 297,00 |
| 27.02.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 2,55% | 126,00 |
| 22.02.2024 | 17,63 | 17,66 | 17,63 | 17,65 | -6,47% | 928,00 |
| 20.02.2024 | 18,60 | 18,87 | 18,60 | 18,87 | 1,13% | 799,00 |
| 16.02.2024 | 18,66 | 18,66 | 18,66 | 18,66 | -3,67% | 232,00 |
| 15.02.2024 | 19,37 | 19,37 | 19,37 | 19,37 | -2,29% | 643,00 |
| 12.02.2024 | 19,82 | 19,82 | 19,82 | 19,82 | -1,38% | 642,00 |
| 08.02.2024 | 19,25 | 20,10 | 19,25 | 20,10 | 0,50% | 1.197,00 |
| 07.02.2024 | 20,00 | 20,00 | 20,00 | 20,00 | 0,00% | 5.466,00 |
| 06.02.2024 | 19,99 | 20,00 | 19,99 | 20,00 | -0,40% | 4.024,00 |
| 05.02.2024 | 20,06 | 20,09 | 20,06 | 20,08 | -0,94% | 2.148,00 |
| 29.01.2024 | 20,73 | 21,77 | 20,27 | 20,27 | -3,48% | 687,00 |
| 26.01.2024 | 20,75 | 21,00 | 20,75 | 21,00 | 0,29% | 313,00 |
| 23.01.2024 | 20,94 | 20,94 | 20,94 | 20,94 | 11,26% | 353,00 |
| 17.01.2024 | 18,68 | 18,82 | 18,68 | 18,82 | 5,14% | 1.446,00 |
| 08.01.2024 | 17,87 | 17,90 | 17,87 | 17,90 | 0,51% | 854,00 |
| 29.12.2023 | 17,80 | 17,81 | 17,80 | 17,81 | 1,37% | 889,00 |
| 28.12.2023 | 17,57 | 17,57 | 17,57 | 17,57 | 1,53% | 220,00 |
| 21.12.2023 | 17,31 | 17,31 | 17,31 | 17,31 | 5,20% | 446,00 |
| 20.12.2023 | 16,60 | 16,60 | 16,45 | 16,45 | 1,79% | 501,00 |
| 19.12.2023 | 16,16 | 16,16 | 16,16 | 16,16 | 2,80% | 318,00 |
| 18.12.2023 | 15,74 | 15,77 | 15,70 | 15,72 | -1,44% | 777,00 |
| 15.12.2023 | 16,00 | 16,50 | 15,95 | 15,95 | -2,80% | 494,00 |
| 14.12.2023 | 16,41 | 16,41 | 16,41 | 16,41 | 1,30% | 218,00 |
| 13.12.2023 | 15,80 | 16,81 | 15,80 | 16,20 | 0,93% | 1.132,00 |
| 11.12.2023 | 16,05 | 16,05 | 16,05 | 16,05 | -0,93% | 571,00 |
| 07.12.2023 | 16,23 | 16,27 | 16,20 | 16,20 | -0,55% | 759,00 |
| 06.12.2023 | 16,30 | 16,80 | 16,29 | 16,29 | -1,63% | 1.677,00 |
| 04.12.2023 | 16,56 | 16,56 | 16,56 | 16,56 | -4,99% | 656,00 |
| 01.12.2023 | 17,48 | 17,48 | 17,43 | 17,43 | 3,81% | 282,00 |
| 29.11.2023 | 16,73 | 16,94 | 16,70 | 16,79 | 6,81% | 3.936,00 |
| 27.11.2023 | 15,85 | 15,72 | 15,72 | 15,72 | -0,82% | 344,00 |
| 22.11.2023 | 15,85 | 15,85 | 15,85 | 15,85 | 0,83% | 251,00 |
| 21.11.2023 | 17,20 | 17,20 | 15,72 | 15,72 | -6,12% | 204,00 |
| 20.11.2023 | 16,46 | 16,75 | 16,46 | 16,75 | 3,05% | 672,00 |
| 17.11.2023 | 16,25 | 16,25 | 16,25 | 16,25 | 0,81% | 325,00 |
| 16.11.2023 | 16,37 | 16,37 | 16,12 | 16,12 | -7,33% | 588,00 |
| 15.11.2023 | 16,53 | 17,40 | 16,53 | 17,40 | 6,07% | 64,00 |
| 13.11.2023 | 16,40 | 16,40 | 16,40 | 16,40 | 2,18% | 344,00 |
| 10.11.2023 | 16,58 | 16,58 | 16,05 | 16,05 | -4,35% | 74,00 |
| 09.11.2023 | 16,78 | 17,76 | 16,78 | 16,78 | 3,58% | 967,00 |
| 08.11.2023 | 16,97 | 17,43 | 16,20 | 16,20 | -2,79% | 148,00 |
| 07.11.2023 | 15,80 | 16,67 | 15,80 | 16,67 | -7,11% | 29,00 |
| 06.11.2023 | 16,52 | 17,94 | 16,48 | 17,94 | 2,22% | 91,00 |
| 03.11.2023 | 17,52 | 17,76 | 16,05 | 17,55 | 5,41% | 3.434,00 |
| 02.11.2023 | 15,78 | 16,65 | 15,58 | 16,65 | 6,66% | 140,00 |
| 01.11.2023 | 15,65 | 15,65 | 15,61 | 15,61 | 0,90% | 221,00 |
| 31.10.2023 | 16,41 | 16,41 | 15,47 | 15,47 | -3,31% | 8,00 |
| 30.10.2023 | 15,47 | 16,23 | 15,47 | 16,00 | 0,00% | 806,00 |
| 27.10.2023 | 16,82 | 16,82 | 16,00 | 16,00 | -2,14% | 367,00 |
| 26.10.2023 | 16,05 | 16,98 | 15,90 | 16,35 | 1,87% | 1.580,00 |
| 25.10.2023 | 16,11 | 16,11 | 16,05 | 16,05 | -1,84% | 518,00 |
| 24.10.2023 | 16,90 | 17,57 | 15,87 | 16,35 | -4,45% | 2.769,00 |
| 23.10.2023 | 17,65 | 17,79 | 17,11 | 17,11 | -2,16% | 105,00 |
| 20.10.2023 | 17,20 | 17,49 | 17,20 | 17,49 | 2,88% | 696,00 |
| 19.10.2023 | 16,50 | 17,00 | 16,50 | 17,00 | 1,92% | 1.425,00 |
| 18.10.2023 | 17,31 | 17,31 | 16,66 | 16,68 | -1,77% | 1.489,00 |
| 17.10.2023 | 16,98 | 16,98 | 16,98 | 16,98 | 0,83% | 952,00 |
| 16.10.2023 | 16,81 | 18,44 | 16,81 | 16,84 | 2,87% | 2.324,00 |
| 13.10.2023 | 16,35 | 16,37 | 16,30 | 16,37 | -4,55% | 2.178,00 |
| 12.10.2023 | 17,45 | 17,45 | 17,15 | 17,15 | 3,31% | 900,00 |
| 11.10.2023 | 17,23 | 17,23 | 16,60 | 16,60 | -4,05% | 483,00 |
| 10.10.2023 | 17,10 | 17,50 | 17,07 | 17,30 | 3,78% | 56,00 |
| 09.10.2023 | 16,67 | 16,67 | 16,67 | 16,67 | -1,26% | 5,00 |
| 06.10.2023 | 16,56 | 16,88 | 16,56 | 16,88 | 3,96% | 13,00 |
| 05.10.2023 | 16,24 | 16,24 | 16,24 | 16,24 | -5,86% | 371,00 |
| 04.10.2023 | 17,00 | 17,29 | 16,88 | 17,25 | 1,08% | 51,00 |
| 03.10.2023 | 16,87 | 17,67 | 16,87 | 17,07 | 2,62% | 3,00 |
| 02.10.2023 | 16,63 | 16,63 | 16,63 | 16,63 | -3,09% | 289,00 |
| 29.09.2023 | 17,75 | 17,75 | 17,16 | 17,16 | -4,13% | 1.128,00 |
| 28.09.2023 | 17,92 | 18,00 | 17,27 | 17,90 | 0,45% | 1.779,00 |
| 27.09.2023 | 17,82 | 17,82 | 17,82 | 17,82 | 5,69% | 1.116,00 |
| 26.09.2023 | 18,08 | 18,08 | 16,86 | 16,86 | -3,66% | 533,00 |
| 25.09.2023 | 17,56 | 17,60 | 17,50 | 17,50 | -5,76% | 1.545,00 |
| 22.09.2023 | 18,59 | 18,59 | 18,49 | 18,57 | -0,91% | 15,00 |
| 21.09.2023 | 18,79 | 18,79 | 18,70 | 18,74 | -1,26% | 899,00 |
| 20.09.2023 | 18,85 | 19,03 | 18,49 | 18,98 | -1,76% | 136,00 |
| 19.09.2023 | 19,37 | 19,37 | 18,95 | 19,32 | 2,77% | 97,00 |