77,825€
0,23%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 77,78 | 77,98 | 77,78 | 77,88 | 0,29% | - |
| 02.09.2025 | 76,93 | 77,75 | 76,55 | 77,65 | 0,91% | - |
| 01.09.2025 | 76,80 | 77,08 | 76,70 | 76,95 | -0,10% | - |
| 29.08.2025 | 77,18 | 77,88 | 76,15 | 77,03 | -0,10% | - |
| 28.08.2025 | 77,10 | 77,33 | 76,33 | 77,10 | 0,26% | - |
| 27.08.2025 | 78,58 | 78,85 | 76,53 | 76,90 | -1,82% | - |
| 26.08.2025 | 78,93 | 79,93 | 77,33 | 78,33 | -1,04% | 8,00 |
| 25.08.2025 | 78,90 | 79,20 | 78,25 | 79,15 | 0,51% | - |
| 22.08.2025 | 78,15 | 80,48 | 77,75 | 78,75 | 0,93% | - |
| 21.08.2025 | 77,88 | 78,83 | 77,30 | 78,03 | 0,29% | - |
| 20.08.2025 | 77,78 | 78,50 | 71,93 | 77,80 | -0,10% | - |
| 19.08.2025 | 77,18 | 77,93 | 76,60 | 77,88 | 0,87% | 128,00 |
| 18.08.2025 | 75,95 | 77,50 | 75,80 | 77,20 | 1,65% | - |
| 15.08.2025 | 75,90 | 76,75 | 75,50 | 75,95 | 0,07% | - |
| 14.08.2025 | 76,20 | 76,93 | 74,20 | 75,90 | -0,46% | - |
| 13.08.2025 | 73,88 | 76,35 | 73,58 | 76,25 | 3,11% | - |
| 12.08.2025 | 73,18 | 74,45 | 72,60 | 73,95 | 1,06% | - |
| 11.08.2025 | 73,63 | 74,23 | 72,80 | 73,18 | -0,64% | - |
| 08.08.2025 | 74,48 | 75,03 | 73,48 | 73,65 | -0,91% | - |
| 07.08.2025 | 76,58 | 77,23 | 74,00 | 74,33 | -2,84% | - |
| 06.08.2025 | 76,23 | 76,95 | 75,35 | 76,50 | 0,59% | - |
| 05.08.2025 | 77,23 | 78,55 | 75,70 | 76,05 | -1,17% | - |
| 04.08.2025 | 77,13 | 78,43 | 75,48 | 76,95 | 0,07% | - |
| 01.08.2025 | 78,80 | 78,80 | 73,58 | 76,90 | -2,63% | - |
| 31.07.2025 | 80,40 | 80,78 | 78,80 | 78,98 | -2,11% | - |
| 30.07.2025 | 78,93 | 81,45 | 78,73 | 80,68 | 2,35% | - |
| 29.07.2025 | 79,70 | 81,25 | 78,68 | 78,83 | -0,79% | - |
| 28.07.2025 | 79,13 | 80,00 | 78,98 | 79,45 | 0,73% | - |
| 25.07.2025 | 79,73 | 80,18 | 78,65 | 78,88 | -0,85% | - |
| 24.07.2025 | 80,20 | 81,10 | 79,45 | 79,55 | -0,75% | - |
| 23.07.2025 | 79,70 | 80,83 | 78,30 | 80,15 | 0,94% | - |
| 22.07.2025 | 79,55 | 80,58 | 79,10 | 79,40 | -0,28% | - |
| 21.07.2025 | 80,30 | 80,65 | 78,85 | 79,63 | -0,87% | - |
| 18.07.2025 | 80,35 | 80,75 | 79,60 | 80,33 | -0,06% | - |
| 17.07.2025 | 78,88 | 80,45 | 78,85 | 80,38 | 2,13% | - |
| 16.07.2025 | 78,25 | 79,53 | 77,63 | 78,70 | 0,22% | - |
| 15.07.2025 | 79,58 | 80,78 | 78,48 | 78,53 | -1,38% | - |
| 14.07.2025 | 78,93 | 80,48 | 78,80 | 79,63 | 0,70% | - |
| 11.07.2025 | 79,65 | 80,63 | 78,35 | 79,08 | -0,72% | - |
| 10.07.2025 | 77,58 | 81,05 | 77,53 | 79,65 | 2,31% | - |
| 09.07.2025 | 77,95 | 79,73 | 77,83 | 77,85 | -0,29% | - |
| 08.07.2025 | 79,48 | 80,35 | 77,20 | 78,08 | -1,89% | - |
| 07.07.2025 | 78,95 | 81,50 | 78,93 | 79,58 | 0,98% | 174,00 |
| 04.07.2025 | 79,03 | 79,05 | 78,75 | 78,80 | -0,82% | - |
| 03.07.2025 | 78,50 | 80,13 | 78,40 | 79,45 | 1,53% | - |
| 02.07.2025 | 78,08 | 79,75 | 77,55 | 78,25 | 0,51% | - |
| 01.07.2025 | 80,58 | 80,93 | 77,85 | 77,85 | -3,53% | - |
| 30.06.2025 | 81,85 | 82,08 | 80,70 | 80,70 | -1,10% | - |
| 27.06.2025 | 81,35 | 82,10 | 80,83 | 81,60 | 0,59% | - |
| 26.06.2025 | 80,18 | 81,65 | 79,00 | 81,13 | 1,06% | - |
| 25.06.2025 | 81,65 | 81,93 | 79,88 | 80,28 | -1,68% | - |
| 24.06.2025 | 81,43 | 81,98 | 80,40 | 81,65 | 0,62% | - |
| 23.06.2025 | 80,85 | 81,80 | 80,33 | 81,15 | 0,28% | - |
| 20.06.2025 | 79,78 | 81,58 | 79,65 | 80,93 | 1,86% | - |
| 19.06.2025 | 80,18 | 80,18 | 79,45 | 79,45 | -0,97% | - |
| 18.06.2025 | 77,33 | 80,28 | 76,53 | 80,23 | 3,68% | - |
| 17.06.2025 | 75,83 | 77,50 | 75,28 | 77,38 | 1,74% | - |
| 16.06.2025 | 75,45 | 76,68 | 75,35 | 76,05 | 0,93% | - |
| 13.06.2025 | 75,43 | 76,70 | 75,30 | 75,35 | -0,82% | - |
| 12.06.2025 | 75,55 | 76,05 | 74,80 | 75,98 | -0,13% | - |
| 11.06.2025 | 77,35 | 78,05 | 75,88 | 76,08 | -1,87% | - |
| 10.06.2025 | 77,53 | 78,38 | 76,90 | 77,53 | 0,29% | - |
| 09.06.2025 | 78,50 | 79,83 | 77,20 | 77,30 | -1,90% | - |
| 06.06.2025 | 77,83 | 79,25 | 77,80 | 78,80 | 1,55% | - |
| 05.06.2025 | 77,75 | 78,38 | 77,05 | 77,60 | -0,16% | - |
| 04.06.2025 | 77,50 | 78,28 | 76,85 | 77,73 | 0,36% | 39,00 |
| 03.06.2025 | 77,78 | 78,88 | 74,15 | 77,45 | -0,42% | - |
| 02.06.2025 | 77,08 | 77,83 | 76,33 | 77,78 | 0,16% | - |
| 30.05.2025 | 76,83 | 77,88 | 76,33 | 77,65 | 1,11% | - |
| 29.05.2025 | 78,88 | 78,88 | 76,70 | 76,80 | -0,90% | - |
| 28.05.2025 | 78,35 | 78,88 | 77,48 | 77,50 | -1,08% | - |
| 27.05.2025 | 79,05 | 79,83 | 77,60 | 78,35 | -1,04% | - |
| 26.05.2025 | 78,78 | 79,30 | 78,78 | 79,18 | 0,80% | - |
| 23.05.2025 | 78,70 | 78,95 | 77,63 | 78,55 | -0,66% | - |
| 22.05.2025 | 79,30 | 79,70 | 78,78 | 79,08 | -0,25% | - |
| 21.05.2025 | 78,55 | 80,48 | 77,90 | 79,28 | 0,06% | - |
| 20.05.2025 | 78,90 | 79,48 | 78,80 | 79,23 | -0,06% | - |
| 19.05.2025 | 78,88 | 79,33 | 77,98 | 79,28 | -0,84% | - |
| 16.05.2025 | 78,95 | 80,18 | 78,88 | 79,95 | 0,88% | - |
| 15.05.2025 | 78,95 | 79,68 | 76,83 | 79,25 | -0,13% | - |
| 14.05.2025 | 79,25 | 80,25 | 77,38 | 79,35 | 0,19% | - |
| 13.05.2025 | 77,30 | 80,33 | 77,13 | 79,20 | 2,00% | - |
| 12.05.2025 | 78,80 | 81,05 | 77,65 | 77,65 | 0,23% | - |
| 09.05.2025 | 76,45 | 77,70 | 75,50 | 77,48 | 1,44% | - |
| 08.05.2025 | 75,68 | 78,03 | 74,85 | 76,38 | 1,66% | - |
| 07.05.2025 | 73,40 | 76,03 | 72,20 | 75,13 | 2,81% | - |
| 06.05.2025 | 74,08 | 74,45 | 71,45 | 73,08 | -1,81% | - |
| 05.05.2025 | 73,08 | 75,05 | 72,03 | 74,43 | 0,88% | - |
| 02.05.2025 | 72,85 | 74,25 | 72,18 | 73,78 | 3,87% | - |
| 30.04.2025 | 71,53 | 71,58 | 69,83 | 71,03 | -0,80% | - |
| 29.04.2025 | 70,05 | 71,75 | 69,25 | 71,60 | 2,47% | - |
| 28.04.2025 | 69,38 | 70,85 | 69,13 | 69,88 | -0,18% | - |
| 25.04.2025 | 69,58 | 70,18 | 68,83 | 70,00 | 1,01% | - |
| 24.04.2025 | 68,75 | 69,85 | 67,70 | 69,30 | 0,22% | 1.550,00 |
| 23.04.2025 | 68,23 | 69,95 | 66,35 | 69,15 | 3,29% | - |
| 22.04.2025 | 65,35 | 66,95 | 65,35 | 66,95 | 1,36% | - |
| 17.04.2025 | 64,28 | 66,80 | 63,75 | 66,05 | 3,85% | - |
| 16.04.2025 | 63,75 | 64,75 | 62,80 | 63,60 | -1,89% | - |
| 15.04.2025 | 63,13 | 65,15 | 62,90 | 64,83 | 2,61% | - |
| 14.04.2025 | 61,98 | 63,98 | 61,73 | 63,18 | 1,90% | - |