86,810€
1,38%
Echtzeit-Aktienkurs Liberty Media Corp.
Bid:
Ask:
Aktienkurse zur Liberty Media Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 85,95 | 87,27 | 85,91 | 86,98 | 1,58% | - |
| 05.06.2025 | 85,39 | 86,12 | 84,75 | 85,63 | 0,30% | - |
| 04.06.2025 | 84,87 | 85,98 | 84,41 | 85,37 | 0,55% | - |
| 03.06.2025 | 85,06 | 86,10 | 84,75 | 84,90 | -0,31% | - |
| 02.06.2025 | 84,51 | 85,16 | 83,43 | 85,16 | 0,14% | - |
| 30.05.2025 | 84,28 | 85,18 | 83,37 | 85,04 | 1,23% | - |
| 29.05.2025 | 86,12 | 86,12 | 83,82 | 84,01 | -0,58% | - |
| 28.05.2025 | 85,44 | 85,84 | 84,50 | 84,50 | -1,17% | - |
| 27.05.2025 | 86,24 | 86,70 | 84,86 | 85,50 | -1,05% | - |
| 26.05.2025 | 85,95 | 86,53 | 85,89 | 86,41 | 0,92% | - |
| 23.05.2025 | 85,81 | 86,13 | 84,47 | 85,62 | -0,63% | - |
| 22.05.2025 | 86,25 | 86,73 | 85,70 | 86,16 | -0,17% | - |
| 21.05.2025 | 85,13 | 87,39 | 84,41 | 86,31 | 0,58% | - |
| 20.05.2025 | 85,70 | 86,48 | 85,49 | 85,81 | -0,07% | - |
| 19.05.2025 | 85,86 | 86,06 | 84,73 | 85,87 | -1,05% | - |
| 16.05.2025 | 86,18 | 87,17 | 86,18 | 86,78 | 0,49% | - |
| 15.05.2025 | 86,10 | 87,11 | 85,16 | 86,36 | -0,35% | - |
| 14.05.2025 | 86,28 | 87,85 | 84,96 | 86,66 | 0,36% | - |
| 13.05.2025 | 84,49 | 87,97 | 84,04 | 86,35 | 1,74% | - |
| 12.05.2025 | 85,89 | 88,25 | 84,78 | 84,87 | 0,14% | - |
| 09.05.2025 | 83,63 | 85,01 | 82,94 | 84,75 | 1,23% | - |
| 08.05.2025 | 83,23 | 85,69 | 82,40 | 83,72 | 1,22% | - |
| 07.05.2025 | 80,79 | 83,50 | 79,11 | 82,71 | 2,89% | - |
| 06.05.2025 | 81,00 | 81,62 | 79,79 | 80,39 | -1,23% | - |
| 05.05.2025 | 80,15 | 82,17 | 79,00 | 81,39 | 0,81% | - |
| 02.05.2025 | 79,40 | 81,60 | 78,34 | 80,74 | 3,27% | - |
| 30.04.2025 | 78,32 | 78,76 | 76,66 | 78,18 | -0,38% | - |
| 29.04.2025 | 77,19 | 79,00 | 76,35 | 78,48 | 1,91% | - |
| 28.04.2025 | 76,67 | 78,02 | 76,22 | 77,01 | -0,31% | - |
| 25.04.2025 | 76,87 | 77,47 | 76,07 | 77,25 | 0,87% | - |
| 24.04.2025 | 76,00 | 77,13 | 74,54 | 76,58 | -0,04% | - |
| 23.04.2025 | 75,08 | 77,25 | 73,21 | 76,61 | 3,64% | - |
| 22.04.2025 | 72,03 | 74,05 | 71,99 | 73,92 | 1,59% | - |
| 17.04.2025 | 70,81 | 73,61 | 69,08 | 72,76 | 3,75% | - |
| 16.04.2025 | 69,98 | 70,98 | 69,19 | 70,13 | -1,34% | - |
| 15.04.2025 | 69,04 | 71,38 | 68,89 | 71,08 | 2,90% | - |
| 14.04.2025 | 68,13 | 70,34 | 67,98 | 69,08 | 1,65% | - |
| 11.04.2025 | 70,05 | 70,41 | 67,19 | 67,96 | -3,08% | 20,00 |
| 10.04.2025 | 74,69 | 74,93 | 68,86 | 70,12 | -6,46% | - |
| 09.04.2025 | 70,35 | 75,36 | 68,52 | 74,96 | 3,56% | - |
| 08.04.2025 | 73,29 | 76,73 | 71,31 | 72,38 | 0,00% | - |
| 07.04.2025 | 70,98 | 75,78 | 69,76 | 72,38 | -1,58% | - |
| 04.04.2025 | 77,99 | 78,40 | 72,83 | 73,54 | -6,54% | - |
| 03.04.2025 | 80,39 | 80,59 | 76,48 | 78,69 | -5,25% | - |
| 02.04.2025 | 82,23 | 83,12 | 81,27 | 83,05 | 1,00% | - |
| 01.04.2025 | 82,95 | 83,51 | 80,44 | 82,23 | -1,37% | - |
| 31.03.2025 | 82,03 | 83,63 | 80,77 | 83,37 | 1,51% | - |
| 28.03.2025 | 82,69 | 82,95 | 80,40 | 82,13 | -0,76% | - |
| 27.03.2025 | 83,12 | 83,62 | 82,09 | 82,76 | -0,20% | - |
| 26.03.2025 | 83,13 | 83,85 | 82,40 | 82,93 | -0,35% | - |
| 25.03.2025 | 82,26 | 83,84 | 81,81 | 83,22 | 1,03% | - |
| 24.03.2025 | 80,05 | 83,07 | 79,66 | 82,37 | 3,58% | - |
| 21.03.2025 | 80,23 | 80,49 | 79,11 | 79,52 | -0,86% | - |
| 20.03.2025 | 81,14 | 81,60 | 80,16 | 80,21 | -1,13% | - |
| 19.03.2025 | 79,94 | 81,72 | 79,66 | 81,13 | 1,49% | - |
| 18.03.2025 | 80,09 | 80,27 | 78,42 | 79,94 | -0,46% | - |
| 17.03.2025 | 78,67 | 80,80 | 78,59 | 80,31 | 1,63% | - |
| 14.03.2025 | 77,25 | 79,23 | 76,97 | 79,02 | 2,73% | - |
| 13.03.2025 | 77,64 | 79,00 | 76,58 | 76,92 | -1,07% | - |
| 12.03.2025 | 77,64 | 79,06 | 76,69 | 77,75 | -0,46% | - |
| 11.03.2025 | 79,20 | 79,26 | 77,05 | 78,11 | -0,57% | - |
| 10.03.2025 | 82,05 | 82,21 | 77,99 | 78,56 | -4,57% | - |
| 07.03.2025 | 85,52 | 85,82 | 81,17 | 82,32 | -4,01% | - |
| 06.03.2025 | 86,38 | 86,50 | 84,48 | 85,76 | -0,80% | - |
| 05.03.2025 | 86,11 | 86,93 | 84,69 | 86,45 | 0,68% | - |
| 04.03.2025 | 89,46 | 89,48 | 84,87 | 85,87 | -3,86% | - |
| 03.03.2025 | 92,77 | 92,98 | 88,12 | 89,32 | -4,03% | - |
| 28.02.2025 | 88,45 | 93,14 | 87,63 | 93,07 | 5,28% | - |
| 27.02.2025 | 90,83 | 91,71 | 84,40 | 88,40 | -2,44% | - |
| 26.02.2025 | 90,04 | 91,04 | 89,13 | 90,61 | 1,09% | - |
| 25.02.2025 | 92,66 | 92,76 | 87,63 | 89,63 | -3,28% | - |
| 24.02.2025 | 92,62 | 94,03 | 90,15 | 92,67 | 0,06% | - |
| 21.02.2025 | 93,25 | 94,25 | 91,97 | 92,61 | -0,74% | - |
| 20.02.2025 | 94,04 | 95,01 | 92,81 | 93,30 | -1,13% | - |
| 19.02.2025 | 93,02 | 95,55 | 92,57 | 94,37 | 1,45% | - |
| 18.02.2025 | 96,37 | 96,43 | 92,87 | 93,02 | -3,10% | - |
| 17.02.2025 | 93,97 | 96,71 | 93,87 | 96,00 | 2,18% | - |
| 14.02.2025 | 97,83 | 97,85 | 93,30 | 93,95 | -3,89% | - |
| 13.02.2025 | 96,90 | 98,17 | 96,30 | 97,75 | 0,72% | - |
| 12.02.2025 | 96,58 | 97,90 | 95,81 | 97,05 | 0,46% | - |
| 11.02.2025 | 96,37 | 96,77 | 94,71 | 96,61 | 0,00% | - |
| 10.02.2025 | 97,16 | 99,08 | 95,58 | 96,61 | -0,27% | - |
| 07.02.2025 | 96,35 | 97,87 | 96,09 | 96,87 | 0,64% | - |
| 06.02.2025 | 91,66 | 96,35 | 91,06 | 96,25 | 5,39% | - |
| 05.02.2025 | 91,37 | 91,94 | 89,92 | 91,33 | -0,45% | - |
| 04.02.2025 | 92,80 | 93,15 | 90,31 | 91,74 | -1,20% | - |
| 03.02.2025 | 92,03 | 93,16 | 91,73 | 92,85 | 0,58% | - |
| 31.01.2025 | 92,65 | 93,23 | 91,38 | 92,31 | -0,03% | - |
| 30.01.2025 | 90,79 | 92,80 | 90,09 | 92,34 | 1,79% | - |
| 29.01.2025 | 91,25 | 92,42 | 90,51 | 90,72 | -0,67% | - |
| 28.01.2025 | 89,61 | 92,08 | 88,93 | 91,33 | 2,16% | - |
| 27.01.2025 | 88,04 | 89,47 | 86,73 | 89,40 | 0,97% | - |
| 24.01.2025 | 87,60 | 88,85 | 87,14 | 88,54 | 0,73% | - |
| 23.01.2025 | 87,37 | 88,27 | 86,68 | 87,90 | 0,68% | - |
| 22.01.2025 | 87,47 | 88,29 | 87,07 | 87,31 | 0,03% | - |
| 21.01.2025 | 87,73 | 89,45 | 86,65 | 87,28 | -0,68% | - |
| 20.01.2025 | 88,51 | 88,58 | 87,76 | 87,88 | -0,99% | - |
| 17.01.2025 | 87,59 | 89,72 | 87,45 | 88,76 | 1,61% | - |
| 16.01.2025 | 88,98 | 90,08 | 87,22 | 87,35 | -1,39% | - |
| 15.01.2025 | 90,09 | 91,29 | 88,41 | 88,58 | -1,56% | - |