85,127$
-0,09%
Echtzeit-Aktienkurs Liberty Live Group
Bid:
Ask:
Aktienkurse zur Liberty Live Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 96,06 | 97,79 | 95,79 | 97,55 | 0,65% | 184.368,00 |
| 19.09.2025 | 98,26 | 98,26 | 96,18 | 96,92 | -0,85% | 943.174,00 |
| 18.09.2025 | 99,91 | 100,52 | 96,17 | 97,75 | -1,93% | 399.725,00 |
| 17.09.2025 | 99,37 | 99,97 | 98,56 | 99,67 | 0,55% | 229.587,00 |
| 16.09.2025 | 99,16 | 99,46 | 97,08 | 99,12 | -0,45% | 641.745,00 |
| 15.09.2025 | 101,14 | 102,12 | 99,05 | 99,57 | -0,87% | 491.083,00 |
| 12.09.2025 | 101,75 | 102,62 | 100,16 | 100,44 | -1,44% | 254.491,00 |
| 11.09.2025 | 101,20 | 102,13 | 100,72 | 101,91 | 1,24% | 232.558,00 |
| 10.09.2025 | 100,37 | 101,39 | 99,84 | 100,66 | 0,43% | 387.604,00 |
| 09.09.2025 | 99,93 | 100,44 | 99,51 | 100,23 | -0,05% | 230.080,00 |
| 08.09.2025 | 97,24 | 100,45 | 97,24 | 100,28 | 3,72% | 447.917,00 |
| 05.09.2025 | 97,65 | 97,65 | 95,96 | 96,68 | -0,28% | 206.505,00 |
| 04.09.2025 | 96,33 | 97,39 | 95,80 | 96,95 | 0,57% | 509.005,00 |
| 03.09.2025 | 97,32 | 98,71 | 94,62 | 96,40 | -0,95% | 767.041,00 |
| 02.09.2025 | 96,06 | 97,40 | 95,75 | 97,32 | -0,06% | 317.667,00 |
| 29.08.2025 | 97,38 | 97,92 | 96,78 | 97,38 | -0,02% | 283.654,00 |
| 28.08.2025 | 96,60 | 97,59 | 96,28 | 97,40 | 0,87% | 226.467,00 |
| 27.08.2025 | 96,56 | 97,71 | 96,55 | 96,56 | -0,60% | 503.366,00 |
| 26.08.2025 | 95,79 | 97,74 | 94,95 | 97,14 | 1,36% | 606.599,00 |
| 25.08.2025 | 95,12 | 96,18 | 94,84 | 95,84 | 0,82% | 347.012,00 |
| 22.08.2025 | 93,33 | 95,43 | 93,15 | 95,06 | 2,35% | 531.296,00 |
| 21.08.2025 | 92,74 | 93,72 | 92,54 | 92,88 | -0,15% | 420.700,00 |
| 20.08.2025 | 93,20 | 93,75 | 91,92 | 93,02 | -0,59% | 432.902,00 |
| 19.08.2025 | 92,86 | 94,01 | 92,49 | 93,57 | 0,71% | 261.971,00 |
| 18.08.2025 | 93,03 | 93,63 | 92,56 | 92,91 | -0,02% | 501.967,00 |
| 15.08.2025 | 93,77 | 93,77 | 92,59 | 92,93 | -0,27% | 257.307,00 |
| 14.08.2025 | 91,29 | 93,35 | 90,69 | 93,18 | 0,90% | 321.603,00 |
| 13.08.2025 | 91,80 | 92,37 | 90,21 | 92,35 | 1,39% | 353.338,00 |
| 12.08.2025 | 87,89 | 91,09 | 84,71 | 91,08 | 4,02% | 224.069,00 |
| 11.08.2025 | 87,11 | 88,10 | 86,26 | 87,56 | 1,21% | 309.166,00 |
| 08.08.2025 | 84,59 | 89,65 | 84,59 | 86,51 | 2,15% | 430.984,00 |
| 07.08.2025 | 86,38 | 86,94 | 83,57 | 84,69 | -0,40% | 321.457,00 |
| 06.08.2025 | 86,35 | 86,35 | 84,50 | 85,03 | -0,79% | 342.411,00 |
| 05.08.2025 | 86,43 | 86,45 | 84,58 | 85,71 | -0,41% | 328.413,00 |
| 04.08.2025 | 83,47 | 86,26 | 83,01 | 86,06 | 4,23% | 282.829,00 |
| 01.08.2025 | 82,85 | 83,31 | 80,87 | 82,57 | -1,97% | 256.360,00 |
| 31.07.2025 | 87,21 | 87,37 | 84,04 | 84,23 | -2,97% | 349.120,00 |
| 30.07.2025 | 85,97 | 88,31 | 85,74 | 86,81 | 1,18% | 666.030,00 |
| 29.07.2025 | 86,15 | 86,81 | 84,73 | 85,80 | 0,14% | 949.929,00 |