80,280$
-0,14%
Echtzeit-Aktienkurs Liberty Live Group
Bid:
Ask:
Aktienkurse zur Liberty Live Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 80,55 | 80,94 | 79,35 | 80,25 | -0,15% | 261.410,00 |
| 01.07.2025 | 81,24 | 82,29 | 79,57 | 80,37 | -0,97% | 333.821,00 |
| 30.06.2025 | 81,00 | 81,73 | 80,09 | 81,16 | 0,88% | 158.223,00 |
| 27.06.2025 | 79,63 | 81,61 | 78,86 | 80,45 | 1,55% | 690.051,00 |
| 26.06.2025 | 78,57 | 79,48 | 77,52 | 79,22 | 0,94% | 191.983,00 |
| 25.06.2025 | 79,65 | 79,65 | 78,13 | 78,48 | -1,30% | 193.205,00 |
| 24.06.2025 | 81,03 | 81,21 | 79,25 | 79,52 | -1,66% | 303.482,00 |
| 23.06.2025 | 78,68 | 81,34 | 77,45 | 80,86 | 1,30% | 256.015,00 |
| 20.06.2025 | 80,00 | 81,16 | 79,49 | 79,82 | 0,66% | 484.091,00 |
| 18.06.2025 | 77,77 | 79,95 | 77,65 | 79,30 | 2,23% | 221.142,00 |
| 17.06.2025 | 75,77 | 77,64 | 74,46 | 77,57 | 1,84% | 236.755,00 |
| 16.06.2025 | 73,93 | 76,41 | 73,51 | 76,17 | 4,00% | 302.901,00 |
| 13.06.2025 | 74,24 | 74,52 | 73,10 | 73,24 | -2,44% | 127.536,00 |
| 12.06.2025 | 75,63 | 75,83 | 74,84 | 75,07 | -0,81% | 146.294,00 |
| 11.06.2025 | 76,08 | 76,46 | 75,26 | 75,68 | -0,39% | 154.401,00 |
| 10.06.2025 | 75,85 | 76,36 | 74,85 | 75,98 | 0,12% | 338.197,00 |
| 09.06.2025 | 77,71 | 77,97 | 75,79 | 75,89 | -2,27% | 310.517,00 |
| 06.06.2025 | 78,05 | 78,05 | 77,01 | 77,65 | 0,44% | 364.377,00 |
| 05.06.2025 | 75,51 | 77,78 | 75,51 | 77,31 | 2,32% | 237.116,00 |
| 04.06.2025 | 73,88 | 75,93 | 72,76 | 75,56 | 2,16% | 354.893,00 |
| 03.06.2025 | 73,27 | 74,41 | 72,29 | 73,96 | 0,48% | 613.557,00 |
| 02.06.2025 | 72,95 | 73,88 | 72,05 | 73,61 | 0,90% | 364.787,00 |
| 30.05.2025 | 72,47 | 73,07 | 71,86 | 72,95 | 0,40% | 479.871,00 |
| 29.05.2025 | 73,88 | 73,88 | 71,48 | 72,66 | -1,64% | 361.130,00 |
| 28.05.2025 | 75,49 | 76,40 | 73,81 | 73,88 | -2,31% | 684.044,00 |
| 27.05.2025 | 77,91 | 78,02 | 75,30 | 75,62 | -1,63% | 756.039,00 |
| 23.05.2025 | 75,49 | 77,07 | 75,49 | 76,87 | 0,47% | 218.338,00 |
| 22.05.2025 | 76,51 | 77,16 | 75,66 | 76,51 | 0,09% | 323.714,00 |
| 21.05.2025 | 76,62 | 77,77 | 76,17 | 76,44 | -1,33% | 327.137,00 |
| 20.05.2025 | 78,17 | 78,76 | 76,81 | 77,47 | -1,64% | 194.630,00 |
| 19.05.2025 | 77,31 | 79,14 | 76,59 | 78,76 | -0,04% | 227.798,00 |
| 16.05.2025 | 78,05 | 79,03 | 77,75 | 78,79 | 0,86% | 444.151,00 |
| 15.05.2025 | 76,42 | 78,49 | 74,94 | 78,12 | 1,92% | 219.198,00 |
| 14.05.2025 | 77,40 | 77,92 | 76,17 | 76,65 | -1,01% | 242.554,00 |
| 13.05.2025 | 76,30 | 77,90 | 75,96 | 77,43 | 1,28% | 261.904,00 |
| 12.05.2025 | 77,43 | 77,48 | 75,80 | 76,45 | 1,82% | 488.565,00 |
| 09.05.2025 | 74,51 | 75,90 | 74,22 | 75,08 | 0,63% | 175.071,00 |
| 08.05.2025 | 74,74 | 75,45 | 74,03 | 74,61 | 0,47% | 302.639,00 |
| 07.05.2025 | 74,15 | 75,53 | 73,41 | 74,26 | 0,84% | 253.476,00 |
| 06.05.2025 | 73,40 | 74,40 | 73,13 | 73,64 | -1,18% | 197.513,00 |
| 05.05.2025 | 72,53 | 75,75 | 71,76 | 74,52 | 1,68% | 331.006,00 |
| 02.05.2025 | 72,46 | 73,97 | 70,99 | 73,29 | 3,30% | 331.355,00 |
| 01.05.2025 | 72,27 | 72,76 | 70,89 | 70,95 | -0,69% | 176.195,00 |
| 30.04.2025 | 71,47 | 71,75 | 69,60 | 71,44 | -1,37% | 308.232,00 |
| 29.04.2025 | 72,30 | 73,06 | 71,71 | 72,43 | -0,37% | 192.566,00 |
| 28.04.2025 | 72,34 | 72,84 | 71,25 | 72,70 | 0,37% | 216.489,00 |
| 25.04.2025 | 71,75 | 72,43 | 71,45 | 72,43 | 1,24% | 168.794,00 |
| 24.04.2025 | 70,39 | 71,92 | 69,47 | 71,54 | 1,05% | 126.780,00 |
| 23.04.2025 | 70,11 | 72,06 | 70,11 | 70,80 | 4,27% | 542.966,00 |
| 22.04.2025 | 67,57 | 68,21 | 66,24 | 67,90 | 3,59% | 926.815,00 |
| 21.04.2025 | 68,02 | 68,02 | 64,88 | 65,55 | -4,42% | 230.645,00 |
| 17.04.2025 | 67,74 | 68,94 | 67,42 | 68,58 | 2,39% | 290.556,00 |
| 16.04.2025 | 68,15 | 68,38 | 65,92 | 66,98 | -2,39% | 208.657,00 |
| 15.04.2025 | 68,16 | 69,09 | 67,78 | 68,62 | 0,88% | 101.146,00 |
| 14.04.2025 | 68,36 | 68,55 | 66,68 | 68,02 | 0,10% | 191.076,00 |
| 11.04.2025 | 67,78 | 68,36 | 65,99 | 67,95 | 0,12% | 251.270,00 |
| 10.04.2025 | 68,04 | 68,41 | 65,45 | 67,87 | -3,02% | 444.205,00 |
| 09.04.2025 | 62,42 | 70,65 | 61,56 | 69,98 | 12,00% | 578.882,00 |
| 08.04.2025 | 66,54 | 67,05 | 61,17 | 62,48 | -1,81% | 1.528.338,00 |
| 07.04.2025 | 62,34 | 67,66 | 60,55 | 63,63 | -1,13% | 1.410.425,00 |
| 04.04.2025 | 64,26 | 66,99 | 62,89 | 64,36 | -3,31% | 588.329,00 |
| 03.04.2025 | 68,30 | 69,54 | 66,43 | 66,56 | -6,96% | 569.881,00 |
| 02.04.2025 | 68,91 | 72,34 | 68,91 | 71,54 | 2,16% | 456.463,00 |
| 01.04.2025 | 67,84 | 71,53 | 67,84 | 70,03 | 2,77% | 816.072,00 |
| 31.03.2025 | 66,46 | 68,57 | 66,01 | 68,14 | 1,85% | 1.598.962,00 |
| 28.03.2025 | 69,06 | 69,14 | 66,57 | 66,90 | -3,13% | 744.108,00 |
| 27.03.2025 | 68,95 | 70,19 | 67,90 | 69,06 | -0,13% | 751.705,00 |
| 26.03.2025 | 69,41 | 70,85 | 68,56 | 69,15 | 0,07% | 543.891,00 |
| 25.03.2025 | 69,48 | 69,90 | 68,74 | 69,10 | 0,52% | 503.308,00 |
| 24.03.2025 | 67,04 | 69,05 | 67,04 | 68,74 | 3,71% | 739.461,00 |
| 21.03.2025 | 66,52 | 67,39 | 65,35 | 66,28 | -1,16% | 730.238,00 |
| 20.03.2025 | 67,05 | 68,36 | 66,40 | 67,06 | -0,53% | 710.784,00 |
| 19.03.2025 | 64,46 | 67,53 | 64,46 | 67,42 | 4,49% | 632.553,00 |
| 18.03.2025 | 65,81 | 65,81 | 63,89 | 64,52 | -2,31% | 256.110,00 |
| 17.03.2025 | 64,73 | 66,54 | 64,69 | 66,05 | 1,67% | 431.372,00 |
| 14.03.2025 | 63,82 | 65,47 | 63,54 | 64,96 | 3,46% | 691.487,00 |
| 13.03.2025 | 66,78 | 67,14 | 60,61 | 62,79 | -6,03% | 1.124.186,00 |
| 12.03.2025 | 67,80 | 68,47 | 65,42 | 66,82 | 0,94% | 890.198,00 |
| 11.03.2025 | 65,33 | 66,78 | 64,64 | 66,20 | 1,22% | 1.196.504,00 |
| 10.03.2025 | 65,48 | 66,18 | 63,74 | 65,40 | -2,26% | 893.827,00 |
| 07.03.2025 | 67,98 | 68,40 | 64,27 | 66,91 | -2,62% | 656.979,00 |
| 06.03.2025 | 70,47 | 71,63 | 68,44 | 68,71 | -3,63% | 497.263,00 |
| 05.03.2025 | 71,45 | 71,56 | 70,04 | 71,30 | -0,10% | 600.337,00 |
| 04.03.2025 | 72,58 | 72,93 | 69,78 | 71,37 | -2,13% | 464.211,00 |
| 03.03.2025 | 73,84 | 75,00 | 72,35 | 72,92 | -0,61% | 311.023,00 |
| 28.02.2025 | 72,08 | 73,43 | 71,68 | 73,37 | 1,35% | 205.103,00 |
| 27.02.2025 | 74,48 | 77,13 | 71,85 | 72,39 | -2,32% | 298.327,00 |
| 26.02.2025 | 75,41 | 76,98 | 73,19 | 74,11 | -1,79% | 294.656,00 |
| 25.02.2025 | 80,06 | 80,34 | 75,16 | 75,46 | -6,07% | 432.212,00 |
| 24.02.2025 | 77,70 | 81,33 | 77,70 | 80,34 | 3,56% | 325.193,00 |
| 21.02.2025 | 79,28 | 81,66 | 77,21 | 77,58 | -1,40% | 238.803,00 |
| 20.02.2025 | 79,64 | 80,11 | 77,89 | 78,68 | -1,55% | 169.362,00 |
| 19.02.2025 | 79,77 | 80,41 | 78,30 | 79,92 | -0,51% | 248.212,00 |
| 18.02.2025 | 80,90 | 80,90 | 79,59 | 80,33 | -0,02% | 161.565,00 |
| 14.02.2025 | 79,61 | 80,44 | 79,04 | 80,35 | 0,93% | 128.196,00 |
| 13.02.2025 | 78,30 | 79,79 | 78,04 | 79,61 | 1,74% | 209.530,00 |
| 12.02.2025 | 76,29 | 78,29 | 76,05 | 78,25 | 2,27% | 125.692,00 |
| 11.02.2025 | 75,59 | 76,67 | 74,64 | 76,51 | 0,63% | 263.868,00 |
| 10.02.2025 | 76,21 | 76,21 | 74,78 | 76,03 | 0,64% | 255.506,00 |
| 07.02.2025 | 76,21 | 77,60 | 75,20 | 75,55 | -0,66% | 226.943,00 |