85,370$
1,27%
Echtzeit-Aktienkurs Liberty Live Group
Bid:
Ask:
Aktienkurse zur Liberty Live Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 83,22 | 85,37 | 83,22 | 85,37 | 1,21% | 44.561,00 |
| 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 |
| 28.07.2025 | 85,10 | 85,68 | 83,12 | 85,68 | 0,50% | 355.387,00 |
| 25.07.2025 | 84,73 | 85,26 | 83,84 | 85,25 | 0,61% | 424.631,00 |
| 24.07.2025 | 84,36 | 85,58 | 84,08 | 84,73 | 0,52% | 429.226,00 |
| 23.07.2025 | 81,98 | 85,28 | 81,80 | 84,29 | 2,43% | 476.127,00 |
| 22.07.2025 | 81,61 | 82,92 | 80,84 | 82,29 | 1,21% | 251.512,00 |
| 21.07.2025 | 82,14 | 82,43 | 81,17 | 81,31 | -0,83% | 294.211,00 |
| 18.07.2025 | 82,92 | 82,92 | 81,14 | 81,99 | -0,35% | 211.045,00 |
| 17.07.2025 | 81,25 | 82,69 | 81,25 | 82,28 | 1,08% | 211.793,00 |
| 16.07.2025 | 80,98 | 81,87 | 79,78 | 81,40 | 0,94% | 253.959,00 |
| 15.07.2025 | 81,69 | 82,81 | 80,27 | 80,64 | -1,36% | 254.261,00 |
| 14.07.2025 | 77,99 | 81,83 | 77,99 | 81,75 | 4,65% | 330.982,00 |
| 11.07.2025 | 78,94 | 79,10 | 76,30 | 78,12 | -0,99% | 125.652,00 |
| 10.07.2025 | 78,18 | 79,21 | 77,34 | 78,90 | 0,88% | 206.021,00 |
| 09.07.2025 | 78,24 | 78,30 | 77,47 | 78,21 | 0,12% | 217.445,00 |
| 08.07.2025 | 79,86 | 80,11 | 76,71 | 78,12 | -1,81% | 331.840,00 |
| 07.07.2025 | 81,41 | 81,50 | 79,03 | 79,56 | -2,51% | 287.840,00 |
| 03.07.2025 | 80,78 | 82,37 | 80,29 | 81,61 | 1,69% | 187.678,00 |
| 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 |