75,150€
-3,70%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 78,04 | 78,59 | 74,82 | 76,43 | -2,65% | - |
| 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% | - |
| 14.01.2025 | 90,02 | 90,84 | 87,78 | 90,02 | -0,14% | 352,00 |
| 13.01.2025 | 89,11 | 90,64 | 88,28 | 90,15 | 1,18% | - |
| 10.01.2025 | 90,63 | 90,94 | 88,93 | 89,10 | -1,61% | - |
| 09.01.2025 | 90,53 | 90,63 | 90,32 | 90,56 | -0,08% | - |
| 08.01.2025 | 89,19 | 90,63 | 89,14 | 90,63 | 1,71% | - |
| 07.01.2025 | 88,44 | 89,39 | 88,18 | 89,11 | 0,48% | - |
| 06.01.2025 | 89,39 | 89,74 | 88,63 | 88,68 | -0,78% | - |
| 03.01.2025 | 89,78 | 90,67 | 89,26 | 89,38 | -0,47% | - |
| 02.01.2025 | 89,84 | 90,51 | 88,78 | 89,80 | 0,77% | - |
| 30.12.2024 | 89,84 | 89,98 | 89,07 | 89,11 | -1,01% | - |
| 27.12.2024 | 91,31 | 91,35 | 89,58 | 90,02 | -0,74% | - |
| 23.12.2024 | 90,74 | 91,22 | 89,50 | 90,69 | 0,29% | - |
| 20.12.2024 | 91,17 | 91,93 | 90,34 | 90,43 | -0,96% | - |
| 19.12.2024 | 89,35 | 91,68 | 89,19 | 91,31 | 2,19% | - |
| 18.12.2024 | 90,44 | 92,35 | 89,05 | 89,35 | -1,27% | - |
| 17.12.2024 | 90,72 | 91,28 | 89,31 | 90,50 | -0,52% | - |
| 16.12.2024 | 90,52 | 91,67 | 90,27 | 90,97 | 0,30% | - |
| 13.12.2024 | 90,66 | 90,83 | 89,49 | 90,70 | 0,29% | - |
| 12.12.2024 | 89,12 | 90,50 | 87,68 | 90,44 | 1,14% | - |
| 11.12.2024 | 86,04 | 89,79 | 86,04 | 89,42 | 3,98% | - |
| 10.12.2024 | 86,25 | 87,29 | 85,44 | 86,00 | -0,47% | - |
| 09.12.2024 | 88,93 | 89,32 | 86,34 | 86,41 | -2,69% | - |
| 06.12.2024 | 87,74 | 89,34 | 87,00 | 88,80 | 1,31% | - |
| 05.12.2024 | 86,96 | 88,21 | 85,31 | 87,65 | 0,63% | - |
| 04.12.2024 | 84,20 | 88,81 | 83,61 | 87,10 | 3,42% | - |
| 03.12.2024 | 84,92 | 86,50 | 83,52 | 84,22 | -0,63% | - |
| 02.12.2024 | 83,80 | 84,99 | 82,20 | 84,75 | 8,64% | - |
| 29.11.2024 | 84,01 | 84,97 | 77,18 | 78,01 | -7,34% | - |
| 28.11.2024 | 84,19 | 84,33 | 84,10 | 84,19 | 0,29% | - |
| 27.11.2024 | 83,50 | 84,21 | 82,41 | 83,95 | 0,49% | - |
| 26.11.2024 | 83,83 | 84,22 | 82,91 | 83,54 | -0,19% | - |
| 25.11.2024 | 80,63 | 83,90 | 80,25 | 83,70 | 3,51% | - |
| 22.11.2024 | 81,29 | 82,22 | 80,78 | 80,86 | -0,44% | - |
| 21.11.2024 | 79,58 | 82,10 | 78,46 | 81,22 | 1,84% | - |
| 20.11.2024 | 76,88 | 79,75 | 76,68 | 79,75 | 4,04% | - |
| 19.11.2024 | 76,00 | 76,81 | 75,36 | 76,65 | 0,88% | - |
| 18.11.2024 | 77,59 | 79,16 | 75,98 | 75,98 | -1,97% | - |
| 15.11.2024 | 79,77 | 79,97 | 77,51 | 77,51 | -3,55% | - |
| 14.11.2024 | 81,01 | 82,11 | 78,84 | 80,36 | -0,75% | - |
| 13.11.2024 | 76,10 | 81,05 | 75,89 | 80,97 | 6,29% | - |
| 12.11.2024 | 76,44 | 77,87 | 75,76 | 76,18 | -0,30% | - |
| 11.11.2024 | 76,07 | 77,33 | 75,66 | 76,41 | 0,59% | - |