85,127$
-0,09%
Echtzeit-Aktienkurs Liberty Live Group
Bid:
Ask:
Aktienkurse zur Liberty Live Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 91,48 | 94,71 | 91,47 | 93,21 | 1,61% | 265.633,00 |
| 12.02.2026 | 88,80 | 93,77 | 88,80 | 91,73 | 3,53% | 572.832,00 |
| 11.02.2026 | 88,30 | 89,07 | 86,81 | 88,60 | 0,61% | 170.084,00 |
| 10.02.2026 | 86,29 | 89,42 | 85,28 | 88,06 | 1,77% | 196.313,00 |
| 09.02.2026 | 81,58 | 87,20 | 80,33 | 86,53 | 6,22% | 391.460,00 |
| 06.02.2026 | 79,89 | 83,28 | 79,65 | 81,46 | 2,25% | 301.539,00 |
| 05.02.2026 | 82,46 | 82,50 | 78,68 | 79,67 | -2,52% | 322.704,00 |
| 04.02.2026 | 81,74 | 82,29 | 80,25 | 81,73 | 0,90% | 417.081,00 |
| 03.02.2026 | 82,94 | 82,94 | 79,75 | 81,00 | -2,28% | 511.565,00 |
| 02.02.2026 | 82,58 | 83,70 | 81,81 | 82,89 | 0,38% | 280.935,00 |
| 30.01.2026 | 83,93 | 85,14 | 81,01 | 82,58 | -2,27% | 743.981,00 |
| 29.01.2026 | 84,80 | 86,21 | 83,13 | 84,50 | -0,34% | 335.334,00 |
| 28.01.2026 | 85,24 | 86,95 | 84,46 | 84,79 | -0,42% | 417.683,00 |
| 27.01.2026 | 85,85 | 87,30 | 84,94 | 85,15 | -1,16% | 260.776,00 |
| 26.01.2026 | 85,98 | 88,30 | 85,98 | 86,15 | 0,02% | 352.453,00 |
| 23.01.2026 | 81,87 | 86,37 | 81,09 | 86,13 | 5,29% | 337.918,00 |
| 22.01.2026 | 81,98 | 83,13 | 81,11 | 81,80 | 0,27% | 345.780,00 |
| 21.01.2026 | 83,00 | 83,36 | 80,46 | 81,58 | -0,89% | 477.000,00 |
| 20.01.2026 | 82,91 | 84,46 | 81,79 | 82,31 | -2,01% | 391.128,00 |
| 16.01.2026 | 83,29 | 84,55 | 82,21 | 84,00 | 0,49% | 395.827,00 |
| 15.01.2026 | 84,51 | 85,49 | 83,18 | 83,59 | -1,22% | 319.534,00 |
| 14.01.2026 | 82,98 | 84,71 | 81,55 | 84,62 | 1,62% | 714.618,00 |
| 13.01.2026 | 83,05 | 83,63 | 81,13 | 83,27 | -0,02% | 364.362,00 |
| 12.01.2026 | 81,12 | 84,47 | 81,01 | 83,29 | 1,54% | 782.359,00 |
| 09.01.2026 | 82,52 | 83,93 | 81,43 | 82,03 | -1,04% | 277.684,00 |
| 08.01.2026 | 80,02 | 83,22 | 79,51 | 82,89 | 2,89% | 643.745,00 |
| 07.01.2026 | 82,82 | 84,68 | 80,44 | 80,56 | -3,38% | 550.729,00 |
| 06.01.2026 | 83,31 | 84,42 | 82,74 | 83,38 | -1,14% | 326.446,00 |
| 05.01.2026 | 84,24 | 86,13 | 84,24 | 84,34 | 0,21% | 314.316,00 |
| 02.01.2026 | 82,57 | 84,63 | 82,28 | 84,16 | 1,20% | 236.520,00 |
| 31.12.2025 | 83,64 | 83,64 | 82,22 | 83,16 | -0,20% | 216.617,00 |
| 30.12.2025 | 83,38 | 83,79 | 82,92 | 83,33 | 0,13% | 162.956,00 |
| 29.12.2025 | 84,04 | 84,78 | 82,32 | 83,22 | -1,42% | 271.600,00 |
| 26.12.2025 | 84,81 | 85,61 | 84,01 | 84,42 | -0,19% | 223.490,00 |
| 24.12.2025 | 84,44 | 85,16 | 84,09 | 84,58 | 0,21% | 278.521,00 |
| 23.12.2025 | 84,45 | 86,07 | 84,40 | 84,40 | -0,06% | 430.475,00 |
| 22.12.2025 | 84,31 | 85,27 | 83,95 | 84,45 | 0,06% | 1.099.864,00 |
| 19.12.2025 | 84,53 | 85,35 | 81,24 | 84,40 | -0,08% | 1.098.637,00 |
| 18.12.2025 | 84,90 | 86,08 | 83,01 | 84,47 | 0,15% | 367.619,00 |
| 17.12.2025 | 84,84 | 84,84 | 80,56 | 84,34 | -0,52% | 467.980,00 |
| 16.12.2025 | 84,00 | 85,09 | 82,70 | 84,78 | -0,41% | 161.793,00 |
| 15.12.2025 | 85,47 | 85,68 | 83,53 | 85,13 | -0,08% | 596.723,00 |
| 12.12.2025 | 85,49 | 86,34 | 84,38 | 85,20 | 0,38% | 357.509,00 |
| 11.12.2025 | 83,54 | 85,08 | 82,74 | 84,88 | 1,49% | 233.270,00 |
| 10.12.2025 | 82,74 | 84,07 | 81,80 | 83,63 | 0,50% | 1.797.506,00 |
| 09.12.2025 | 81,65 | 83,82 | 80,34 | 83,21 | 2,42% | 210.747,00 |
| 08.12.2025 | 81,74 | 81,88 | 80,19 | 81,24 | -0,61% | 211.402,00 |
| 05.12.2025 | 82,21 | 83,58 | 81,32 | 81,74 | -1,09% | 318.611,00 |
| 04.12.2025 | 81,05 | 82,82 | 80,98 | 82,64 | 1,99% | 241.264,00 |
| 03.12.2025 | 77,22 | 81,24 | 77,22 | 81,03 | 4,78% | 454.008,00 |
| 02.12.2025 | 79,50 | 79,50 | 77,15 | 77,33 | -2,01% | 317.855,00 |
| 01.12.2025 | 78,20 | 79,87 | 78,15 | 78,92 | -0,37% | 252.096,00 |
| 28.11.2025 | 79,01 | 79,85 | 78,60 | 79,21 | 0,10% | 167.709,00 |
| 26.11.2025 | 78,49 | 80,30 | 76,94 | 79,13 | 0,51% | 245.659,00 |
| 25.11.2025 | 77,71 | 79,19 | 77,31 | 78,73 | 1,31% | 307.745,00 |
| 24.11.2025 | 79,84 | 81,72 | 77,34 | 77,71 | -3,09% | 409.147,00 |
| 21.11.2025 | 79,15 | 81,74 | 78,59 | 80,19 | 1,58% | 506.752,00 |
| 20.11.2025 | 79,86 | 81,19 | 78,01 | 78,94 | 0,45% | 409.222,00 |
| 19.11.2025 | 79,65 | 80,26 | 78,06 | 78,59 | -0,66% | 302.776,00 |
| 18.11.2025 | 80,27 | 81,40 | 78,96 | 79,11 | -2,56% | 222.992,00 |
| 17.11.2025 | 83,29 | 83,29 | 80,63 | 81,19 | -2,87% | 319.849,00 |
| 14.11.2025 | 83,15 | 83,89 | 82,99 | 83,59 | -0,61% | 211.083,00 |
| 13.11.2025 | 86,41 | 87,23 | 83,77 | 84,10 | -2,88% | 385.962,00 |
| 12.11.2025 | 87,86 | 88,06 | 85,95 | 86,59 | -0,68% | 313.234,00 |
| 11.11.2025 | 86,31 | 87,37 | 86,00 | 87,18 | 0,24% | 94.740,00 |
| 10.11.2025 | 85,62 | 87,90 | 85,62 | 86,97 | 1,54% | 249.905,00 |
| 07.11.2025 | 83,55 | 85,91 | 83,52 | 85,65 | 1,54% | 426.239,00 |
| 06.11.2025 | 82,55 | 85,00 | 82,15 | 84,35 | 2,18% | 535.435,00 |
| 05.11.2025 | 89,34 | 89,34 | 81,80 | 82,55 | -9,47% | 417.313,00 |
| 04.11.2025 | 90,03 | 91,37 | 88,94 | 91,19 | 0,78% | 247.795,00 |
| 03.11.2025 | 89,80 | 90,56 | 87,84 | 90,48 | 0,08% | 411.133,00 |
| 31.10.2025 | 90,20 | 91,28 | 89,61 | 90,41 | -0,03% | 261.205,00 |
| 30.10.2025 | 90,46 | 91,41 | 89,47 | 90,44 | -0,02% | 198.871,00 |
| 29.10.2025 | 90,79 | 92,01 | 89,92 | 90,46 | -0,84% | 173.316,00 |
| 28.10.2025 | 93,15 | 93,31 | 91,20 | 91,23 | -2,26% | 155.557,00 |
| 27.10.2025 | 93,46 | 94,11 | 92,36 | 93,34 | 0,71% | 164.198,00 |
| 24.10.2025 | 93,22 | 93,85 | 92,44 | 92,68 | 0,28% | 141.939,00 |
| 23.10.2025 | 93,65 | 94,15 | 91,21 | 92,42 | -1,19% | 515.201,00 |
| 22.10.2025 | 93,24 | 94,46 | 92,88 | 93,53 | 0,11% | 389.538,00 |
| 21.10.2025 | 92,42 | 93,97 | 92,42 | 93,43 | 0,78% | 152.815,00 |
| 20.10.2025 | 92,15 | 93,47 | 91,95 | 92,71 | 1,46% | 217.495,00 |
| 17.10.2025 | 89,23 | 92,06 | 89,23 | 91,38 | 2,41% | 184.368,00 |
| 16.10.2025 | 90,57 | 90,93 | 88,66 | 89,23 | -1,10% | 181.791,00 |
| 15.10.2025 | 88,34 | 90,59 | 88,34 | 90,22 | 2,34% | 233.481,00 |
| 14.10.2025 | 87,82 | 89,14 | 87,82 | 88,16 | -0,93% | 172.008,00 |
| 13.10.2025 | 89,75 | 89,98 | 88,83 | 88,99 | 0,45% | 260.759,00 |
| 10.10.2025 | 88,30 | 89,38 | 88,02 | 88,59 | 0,19% | 241.323,00 |
| 09.10.2025 | 86,04 | 89,20 | 86,04 | 88,42 | 1,97% | 269.881,00 |
| 08.10.2025 | 90,54 | 90,63 | 86,71 | 86,71 | -4,40% | 261.398,00 |
| 07.10.2025 | 89,73 | 91,38 | 89,44 | 90,70 | 0,72% | 228.884,00 |
| 06.10.2025 | 90,63 | 90,63 | 88,92 | 90,05 | -0,54% | 244.594,00 |
| 03.10.2025 | 91,56 | 91,76 | 90,34 | 90,54 | -1,34% | 49.563,00 |
| 02.10.2025 | 94,64 | 94,64 | 91,73 | 91,77 | -2,90% | 260.606,00 |
| 01.10.2025 | 96,03 | 96,03 | 93,18 | 94,51 | -2,54% | 208.513,00 |
| 30.09.2025 | 96,93 | 98,52 | 96,93 | 96,97 | 0,32% | 242.535,00 |
| 29.09.2025 | 97,40 | 97,40 | 95,95 | 96,66 | 0,09% | 242.250,00 |
| 26.09.2025 | 97,01 | 97,86 | 96,17 | 96,57 | 0,10% | 194.083,00 |
| 25.09.2025 | 95,14 | 97,39 | 94,58 | 96,47 | 0,95% | 327.605,00 |
| 24.09.2025 | 97,75 | 98,76 | 95,50 | 95,56 | -1,97% | 344.403,00 |
| 23.09.2025 | 98,08 | 98,58 | 96,45 | 97,48 | -0,07% | 269.641,00 |