84,780€
-0,35%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 85,76 | 87,25 | 85,73 | 86,94 | 1,55% | - |
| 05.06.2025 | 85,35 | 86,13 | 84,76 | 85,61 | 0,28% | - |
| 04.06.2025 | 84,89 | 86,01 | 84,39 | 85,37 | 0,64% | - |
| 03.06.2025 | 85,04 | 85,94 | 84,68 | 84,83 | -0,39% | - |
| 02.06.2025 | 84,40 | 85,16 | 83,57 | 85,16 | 0,29% | - |
| 30.05.2025 | 84,07 | 85,14 | 83,37 | 84,91 | 1,02% | - |
| 29.05.2025 | 86,05 | 86,05 | 83,77 | 84,05 | -0,57% | - |
| 28.05.2025 | 85,38 | 85,89 | 84,53 | 84,53 | -0,94% | - |
| 27.05.2025 | 86,13 | 86,83 | 84,86 | 85,33 | -1,08% | - |
| 26.05.2025 | 85,81 | 86,38 | 85,81 | 86,26 | 0,76% | - |
| 23.05.2025 | 85,77 | 86,12 | 84,50 | 85,61 | -0,59% | - |
| 22.05.2025 | 86,29 | 86,71 | 85,72 | 86,12 | -0,21% | - |
| 21.05.2025 | 85,13 | 87,39 | 84,67 | 86,30 | 0,58% | - |
| 20.05.2025 | 85,51 | 86,17 | 85,40 | 85,80 | -0,21% | - |
| 19.05.2025 | 85,76 | 86,05 | 82,63 | 85,98 | -0,82% | - |
| 16.05.2025 | 86,14 | 87,47 | 86,10 | 86,69 | 0,25% | - |
| 15.05.2025 | 87,56 | 87,62 | 83,95 | 86,47 | -0,35% | - |
| 14.05.2025 | 86,34 | 87,82 | 85,20 | 86,77 | 0,59% | - |
| 13.05.2025 | 84,48 | 87,97 | 84,31 | 86,26 | 1,69% | 45,00 |
| 12.05.2025 | 85,98 | 88,32 | 84,80 | 84,83 | 0,18% | 174,00 |
| 09.05.2025 | 83,73 | 85,04 | 82,16 | 84,68 | 1,18% | - |
| 08.05.2025 | 83,10 | 85,59 | 81,78 | 83,69 | 1,20% | - |
| 07.05.2025 | 80,62 | 83,49 | 79,20 | 82,70 | 3,04% | - |
| 06.05.2025 | 80,89 | 81,58 | 79,84 | 80,26 | -1,23% | - |
| 05.05.2025 | 80,30 | 82,12 | 78,90 | 81,26 | 0,64% | - |
| 02.05.2025 | 79,85 | 81,61 | 78,35 | 80,74 | 3,18% | - |
| 30.04.2025 | 78,38 | 79,24 | 76,69 | 78,25 | -0,22% | - |
| 29.04.2025 | 77,17 | 78,98 | 76,35 | 78,42 | 1,92% | - |
| 28.04.2025 | 76,70 | 77,97 | 76,01 | 76,94 | -0,26% | - |
| 25.04.2025 | 77,15 | 77,54 | 76,09 | 77,14 | 0,82% | - |
| 24.04.2025 | 76,11 | 77,11 | 74,54 | 76,51 | 0,17% | - |
| 23.04.2025 | 75,23 | 77,24 | 73,22 | 76,38 | 3,36% | - |
| 22.04.2025 | 72,41 | 74,04 | 72,33 | 73,90 | 1,58% | - |
| 17.04.2025 | 70,77 | 73,60 | 70,32 | 72,75 | 3,88% | - |
| 16.04.2025 | 69,51 | 70,70 | 69,04 | 70,03 | -1,42% | - |
| 15.04.2025 | 68,96 | 71,40 | 68,93 | 71,04 | 2,81% | - |
| 14.04.2025 | 68,43 | 70,27 | 67,98 | 69,10 | 1,65% | - |
| 11.04.2025 | 70,20 | 70,56 | 67,22 | 67,98 | -2,80% | - |
| 10.04.2025 | 74,46 | 74,67 | 68,87 | 69,94 | -6,67% | - |
| 09.04.2025 | 70,18 | 75,38 | 68,65 | 74,94 | 3,38% | - |
| 08.04.2025 | 73,13 | 76,72 | 71,31 | 72,49 | 0,10% | - |
| 07.04.2025 | 71,06 | 75,71 | 69,86 | 72,42 | -1,58% | - |
| 04.04.2025 | 78,04 | 78,59 | 72,83 | 73,58 | -6,28% | - |
| 03.04.2025 | 79,81 | 80,05 | 76,44 | 78,51 | -5,41% | - |
| 02.04.2025 | 82,18 | 83,11 | 81,14 | 83,00 | 1,10% | - |
| 01.04.2025 | 83,02 | 83,42 | 80,49 | 82,10 | -1,35% | - |
| 31.03.2025 | 81,32 | 83,63 | 80,78 | 83,22 | 7,05% | - |
| 28.03.2025 | 82,62 | 82,85 | 77,69 | 77,74 | -4,57% | - |
| 27.03.2025 | 82,78 | 83,09 | 81,46 | 81,46 | 1,82% | - |
| 26.03.2025 | 83,13 | 83,84 | 79,97 | 80,00 | -3,87% | - |
| 25.03.2025 | 82,43 | 84,66 | 81,46 | 83,22 | 2,72% | - |
| 24.03.2025 | 79,91 | 84,24 | 78,25 | 81,02 | 4,29% | - |
| 21.03.2025 | 80,45 | 80,50 | 76,82 | 77,69 | 0,36% | - |
| 20.03.2025 | 81,38 | 81,70 | 77,08 | 77,41 | -0,14% | - |
| 19.03.2025 | 80,28 | 82,80 | 77,50 | 77,52 | -4,53% | 30,00 |
| 18.03.2025 | 79,99 | 81,21 | 77,88 | 81,20 | 3,16% | - |
| 17.03.2025 | 78,51 | 80,80 | 78,45 | 78,71 | 3,20% | - |
| 14.03.2025 | 77,53 | 79,21 | 76,24 | 76,27 | -0,30% | - |
| 13.03.2025 | 77,49 | 78,94 | 75,15 | 76,50 | 0,31% | - |
| 12.03.2025 | 77,85 | 79,07 | 75,93 | 76,26 | 0,30% | - |
| 11.03.2025 | 78,71 | 79,00 | 74,97 | 76,03 | 10,51% | - |
| 10.03.2025 | 82,00 | 82,07 | 68,80 | 68,80 | -16,43% | - |
| 07.03.2025 | 85,55 | 86,46 | 81,14 | 82,33 | -3,95% | - |
| 06.03.2025 | 86,33 | 86,42 | 84,44 | 85,72 | -0,91% | - |
| 05.03.2025 | 86,29 | 87,03 | 84,44 | 86,51 | 0,78% | - |
| 04.03.2025 | 89,49 | 89,49 | 84,88 | 85,84 | -3,87% | - |
| 03.03.2025 | 92,86 | 92,97 | 88,20 | 89,30 | -3,96% | 135,00 |
| 28.02.2025 | 88,45 | 93,13 | 87,63 | 92,98 | 5,29% | - |
| 27.02.2025 | 91,02 | 91,19 | 84,39 | 88,31 | -2,55% | - |
| 26.02.2025 | 89,98 | 91,02 | 89,63 | 90,62 | 1,19% | - |
| 25.02.2025 | 92,66 | 93,10 | 87,68 | 89,55 | -3,49% | - |
| 24.02.2025 | 92,55 | 94,06 | 90,23 | 92,79 | 0,19% | - |
| 21.02.2025 | 93,33 | 94,27 | 91,98 | 92,61 | -0,72% | - |
| 20.02.2025 | 94,11 | 95,01 | 92,81 | 93,28 | -1,11% | - |
| 19.02.2025 | 93,10 | 95,53 | 92,67 | 94,33 | 1,31% | - |
| 18.02.2025 | 96,39 | 96,43 | 92,90 | 93,11 | -1,09% | 12,00 |
| 17.02.2025 | 94,08 | 94,29 | 94,02 | 94,14 | 0,24% | 100,00 |
| 14.02.2025 | 97,79 | 98,31 | 93,33 | 93,91 | -3,90% | - |
| 13.02.2025 | 96,85 | 98,13 | 96,37 | 97,72 | 0,67% | - |
| 12.02.2025 | 96,62 | 97,87 | 94,49 | 97,07 | 0,52% | - |
| 11.02.2025 | 96,43 | 96,74 | 94,04 | 96,57 | -0,05% | - |
| 10.02.2025 | 97,22 | 100,42 | 95,52 | 96,62 | -0,26% | - |
| 07.02.2025 | 96,42 | 97,60 | 96,10 | 96,87 | 0,58% | 609,00 |
| 06.02.2025 | 91,64 | 96,34 | 91,02 | 96,31 | 5,38% | - |
| 05.02.2025 | 91,29 | 91,84 | 89,93 | 91,39 | -0,28% | - |
| 04.02.2025 | 92,78 | 93,15 | 90,33 | 91,65 | -1,44% | - |
| 03.02.2025 | 92,00 | 93,15 | 91,72 | 92,99 | 0,82% | - |
| 31.01.2025 | 92,62 | 93,09 | 91,40 | 92,23 | 0,01% | - |
| 30.01.2025 | 90,86 | 99,39 | 90,52 | 92,22 | 1,72% | - |
| 29.01.2025 | 91,40 | 92,33 | 90,56 | 90,66 | -0,73% | - |
| 28.01.2025 | 89,70 | 92,08 | 88,96 | 91,33 | 2,18% | 600,00 |
| 27.01.2025 | 87,74 | 89,46 | 86,16 | 89,38 | 1,02% | - |
| 24.01.2025 | 87,58 | 88,84 | 87,14 | 88,48 | 0,64% | - |
| 23.01.2025 | 87,41 | 88,12 | 86,65 | 87,92 | 0,61% | - |
| 22.01.2025 | 87,53 | 88,27 | 87,08 | 87,39 | 0,17% | - |
| 21.01.2025 | 88,01 | 89,47 | 86,67 | 87,24 | -0,63% | - |
| 20.01.2025 | 88,48 | 88,55 | 87,64 | 87,79 | -1,13% | - |
| 17.01.2025 | 87,57 | 89,68 | 87,44 | 88,79 | 1,64% | - |
| 16.01.2025 | 88,68 | 89,94 | 87,24 | 87,36 | -1,29% | - |
| 15.01.2025 | 90,06 | 91,27 | 88,43 | 88,50 | -1,69% | - |