90,460€
-0,59%
Echtzeit-Aktienkurs Liberty Media Corp
Bid:
Ask:
Aktienkurse zur Liberty Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 74,67 | 76,43 | 74,39 | 75,96 | 2,00% | - |
| 07.11.2024 | 77,13 | 79,17 | 73,99 | 74,47 | -3,44% | - |
| 06.11.2024 | 77,12 | 78,44 | 76,77 | 77,12 | 3,57% | 60,00 |
| 05.11.2024 | 73,57 | 74,75 | 73,29 | 74,46 | 1,21% | - |
| 04.11.2024 | 74,30 | 74,30 | 73,38 | 73,57 | 1,48% | - |
| 01.11.2024 | 73,53 | 75,01 | 72,48 | 72,50 | -1,17% | - |
| 31.10.2024 | 73,87 | 75,12 | 71,47 | 73,36 | -0,69% | - |
| 30.10.2024 | 74,90 | 75,46 | 71,66 | 73,87 | -8,05% | - |
| 29.10.2024 | 74,10 | 80,35 | 72,35 | 80,34 | 10,94% | - |
| 28.10.2024 | 73,60 | 74,64 | 71,71 | 72,42 | -1,21% | - |
| 25.10.2024 | 73,41 | 74,33 | 73,27 | 73,31 | -0,14% | - |
| 24.10.2024 | 73,55 | 73,85 | 72,24 | 73,41 | -0,11% | - |
| 23.10.2024 | 74,11 | 75,24 | 73,42 | 73,49 | -1,02% | - |
| 22.10.2024 | 73,14 | 74,54 | 72,80 | 74,25 | 1,32% | - |
| 21.10.2024 | 73,89 | 74,07 | 73,16 | 73,28 | -0,73% | 1.600,00 |
| 18.10.2024 | 73,64 | 74,18 | 73,36 | 73,82 | 0,18% | - |
| 17.10.2024 | 73,35 | 74,06 | 72,87 | 73,69 | 0,44% | - |
| 16.10.2024 | 73,42 | 73,76 | 73,04 | 73,37 | -0,08% | - |
| 15.10.2024 | 72,71 | 73,74 | 72,41 | 73,43 | 1,10% | - |
| 14.10.2024 | 72,13 | 73,03 | 71,95 | 72,63 | 0,75% | - |
| 11.10.2024 | 70,63 | 72,46 | 70,16 | 72,09 | 2,05% | - |
| 10.10.2024 | 70,15 | 71,29 | 69,86 | 70,64 | 0,67% | - |
| 09.10.2024 | 68,28 | 70,23 | 68,27 | 70,17 | 2,65% | - |
| 08.10.2024 | 67,74 | 68,68 | 67,68 | 68,36 | 0,66% | - |
| 07.10.2024 | 70,23 | 70,57 | 67,79 | 67,91 | -3,36% | - |
| 04.10.2024 | 69,32 | 70,30 | 68,96 | 70,27 | 1,41% | - |
| 03.10.2024 | 69,71 | 70,27 | 69,23 | 69,29 | -0,53% | - |
| 02.10.2024 | 68,73 | 70,30 | 68,56 | 69,66 | 1,29% | - |
| 01.10.2024 | 69,48 | 70,20 | 68,63 | 68,77 | -1,15% | - |
| 30.09.2024 | 69,96 | 70,24 | 69,04 | 69,57 | -0,64% | - |
| 27.09.2024 | 69,56 | 70,49 | 69,23 | 70,02 | 0,82% | - |
| 26.09.2024 | 69,46 | 69,88 | 67,74 | 69,45 | 0,29% | - |
| 25.09.2024 | 69,00 | 69,34 | 68,39 | 69,25 | -0,06% | - |
| 24.09.2024 | 69,40 | 69,59 | 68,44 | 69,29 | -0,17% | - |
| 23.09.2024 | 69,76 | 70,24 | 69,00 | 69,41 | -0,33% | - |
| 20.09.2024 | 70,72 | 70,98 | 69,01 | 69,64 | -1,64% | - |
| 19.09.2024 | 70,12 | 71,96 | 69,89 | 70,80 | 1,61% | - |
| 18.09.2024 | 70,36 | 70,55 | 69,16 | 69,68 | -0,97% | - |
| 17.09.2024 | 69,74 | 70,73 | 69,72 | 70,36 | 0,93% | - |
| 16.09.2024 | 67,94 | 70,36 | 67,69 | 69,71 | 2,44% | - |
| 13.09.2024 | 67,99 | 69,20 | 67,76 | 68,05 | 0,04% | - |
| 12.09.2024 | 68,46 | 68,91 | 67,94 | 68,02 | -0,51% | - |
| 11.09.2024 | 68,24 | 68,70 | 67,75 | 68,37 | -0,35% | - |
| 10.09.2024 | 68,27 | 68,79 | 67,81 | 68,61 | 0,38% | - |
| 09.09.2024 | 68,83 | 69,35 | 68,23 | 68,35 | -0,28% | - |
| 06.09.2024 | 68,64 | 69,40 | 67,77 | 68,54 | -0,41% | - |
| 05.09.2024 | 69,92 | 70,06 | 68,40 | 68,82 | -1,64% | - |