77,715€
-0,69%
Echtzeit-Aktienkurs Liberty Media Corp
Bid:
Ask:
Aktienkurse zur Liberty Media Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 75,51 | 75,80 | 74,46 | 75,01 | -0,29% | 32,00 |
| 04.05.2026 | 74,75 | 76,57 | 74,75 | 75,22 | 2,75% | 140,00 |
| 30.04.2026 | 72,49 | 73,38 | 72,13 | 73,21 | 0,62% | - |
| 29.04.2026 | 73,49 | 73,97 | 72,14 | 72,76 | -0,68% | 15,00 |
| 28.04.2026 | 74,16 | 75,15 | 73,26 | 73,26 | -0,68% | - |
| 27.04.2026 | 75,74 | 76,27 | 73,76 | 73,76 | -2,32% | - |
| 24.04.2026 | 75,96 | 76,19 | 74,31 | 75,51 | -0,51% | - |
| 23.04.2026 | 74,67 | 76,26 | 74,50 | 75,90 | 1,19% | - |
| 22.04.2026 | 75,00 | 75,68 | 73,27 | 75,01 | 0,33% | 177,00 |
| 21.04.2026 | 76,26 | 77,01 | 74,42 | 74,76 | -1,97% | 139,00 |
| 20.04.2026 | 76,49 | 77,60 | 76,06 | 76,26 | -0,65% | 140,00 |
| 17.04.2026 | 76,75 | 77,84 | 76,31 | 76,76 | 0,66% | - |
| 16.04.2026 | 76,80 | 77,65 | 75,44 | 76,26 | -0,65% | - |
| 15.04.2026 | 77,01 | 77,91 | 76,47 | 76,76 | -0,01% | - |
| 14.04.2026 | 77,00 | 77,66 | 76,55 | 76,77 | -0,63% | 14,00 |
| 13.04.2026 | 75,39 | 77,65 | 75,19 | 77,26 | 1,98% | 54,00 |
| 10.04.2026 | 75,79 | 76,36 | 75,52 | 75,76 | -0,12% | - |
| 09.04.2026 | 75,43 | 75,94 | 74,38 | 75,85 | 0,39% | - |
| 08.04.2026 | 75,75 | 76,72 | 75,07 | 75,55 | 1,41% | 77,00 |
| 07.04.2026 | 73,75 | 75,00 | 73,25 | 74,50 | -2,18% | 14,00 |
| 02.04.2026 | 73,20 | 76,58 | 72,37 | 76,16 | 3,39% | 14,00 |
| 01.04.2026 | 73,69 | 75,63 | 73,45 | 73,66 | 0,08% | - |
| 31.03.2026 | 72,65 | 74,47 | 72,08 | 73,60 | 1,64% | - |
| 30.03.2026 | 70,77 | 73,61 | 70,74 | 72,41 | 2,23% | 15,00 |
| 27.03.2026 | 72,49 | 72,78 | 69,75 | 70,83 | -2,10% | - |
| 26.03.2026 | 71,68 | 73,33 | 70,94 | 72,35 | 0,44% | - |
| 25.03.2026 | 72,21 | 73,34 | 70,86 | 72,03 | 0,08% | - |
| 24.03.2026 | 70,99 | 73,47 | 70,51 | 71,97 | 0,90% | 16,00 |
| 23.03.2026 | 69,71 | 72,29 | 69,50 | 71,33 | 1,16% | 15,00 |
| 20.03.2026 | 71,90 | 72,69 | 70,17 | 70,51 | -2,46% | 84,00 |
| 19.03.2026 | 74,46 | 74,87 | 71,69 | 72,29 | -2,73% | 60,00 |
| 18.03.2026 | 76,40 | 77,12 | 73,96 | 74,32 | -2,36% | 135,00 |
| 17.03.2026 | 75,13 | 77,37 | 75,04 | 76,12 | 0,38% | - |
| 16.03.2026 | 73,33 | 75,87 | 73,05 | 75,83 | 3,83% | 15,00 |
| 13.03.2026 | 73,70 | 76,70 | 72,63 | 73,03 | -1,42% | - |
| 12.03.2026 | 72,24 | 74,63 | 72,10 | 74,08 | 2,02% | - |
| 11.03.2026 | 74,01 | 74,58 | 72,00 | 72,61 | -2,08% | - |
| 10.03.2026 | 72,55 | 75,33 | 72,43 | 74,15 | 2,29% | - |
| 09.03.2026 | 70,81 | 72,90 | 70,81 | 72,49 | 0,62% | - |
| 06.03.2026 | 72,55 | 73,41 | 70,32 | 72,04 | -0,15% | 14,00 |
| 05.03.2026 | 73,42 | 74,65 | 72,11 | 72,15 | -2,04% | - |
| 04.03.2026 | 75,58 | 76,79 | 72,92 | 73,65 | -3,36% | - |
| 03.03.2026 | 76,72 | 78,29 | 74,40 | 76,21 | -2,02% | - |
| 02.03.2026 | 76,12 | 78,40 | 75,68 | 77,78 | 0,26% | 14,00 |
| 27.02.2026 | 73,31 | 78,84 | 72,08 | 77,58 | 5,72% | - |
| 26.02.2026 | 75,47 | 77,71 | 73,13 | 73,38 | -3,33% | 150,00 |
| 25.02.2026 | 73,87 | 75,99 | 72,99 | 75,91 | 2,65% | 87,00 |
| 24.02.2026 | 74,86 | 75,30 | 73,87 | 73,95 | -0,86% | - |
| 23.02.2026 | 75,40 | 76,72 | 74,46 | 74,59 | -2,64% | 14,00 |
| 20.02.2026 | 76,93 | 77,10 | 75,81 | 76,61 | 0,26% | 17,00 |
| 19.02.2026 | 76,11 | 77,45 | 75,28 | 76,41 | 0,76% | - |
| 18.02.2026 | 73,40 | 76,15 | 73,40 | 75,83 | 3,64% | 115,00 |
| 17.02.2026 | 71,39 | 74,10 | 71,37 | 73,17 | 1,72% | - |
| 16.02.2026 | 72,26 | 72,62 | 71,63 | 71,93 | -0,04% | 49,00 |
| 13.02.2026 | 71,31 | 72,73 | 70,90 | 71,96 | 0,43% | - |
| 12.02.2026 | 71,79 | 72,17 | 70,16 | 71,65 | 0,11% | - |
| 11.02.2026 | 72,23 | 73,01 | 71,25 | 71,57 | -0,89% | - |
| 10.02.2026 | 70,79 | 72,47 | 70,79 | 72,21 | 1,82% | - |
| 09.02.2026 | 72,06 | 72,11 | 70,40 | 70,92 | -1,68% | 225,00 |
| 06.02.2026 | 73,72 | 74,25 | 71,52 | 72,13 | -1,45% | 59,00 |
| 05.02.2026 | 73,98 | 74,58 | 72,67 | 73,19 | -0,93% | 108,00 |
| 04.02.2026 | 72,61 | 74,99 | 72,29 | 73,88 | 1,81% | 9,00 |
| 03.02.2026 | 73,11 | 74,00 | 70,21 | 72,57 | -0,22% | - |
| 02.02.2026 | 72,75 | 74,20 | 71,44 | 72,73 | -0,90% | 1.100,00 |
| 30.01.2026 | 72,84 | 74,07 | 72,33 | 73,39 | 0,74% | 1.500,00 |
| 29.01.2026 | 73,46 | 74,33 | 71,92 | 72,85 | -1,21% | 14,00 |
| 28.01.2026 | 74,55 | 75,12 | 73,49 | 73,74 | -0,39% | - |
| 27.01.2026 | 75,73 | 75,80 | 73,75 | 74,03 | -1,96% | - |
| 26.01.2026 | 74,75 | 76,07 | 74,35 | 75,51 | 0,79% | - |
| 23.01.2026 | 74,50 | 75,23 | 73,82 | 74,92 | 0,89% | - |
| 22.01.2026 | 76,66 | 76,98 | 74,23 | 74,26 | -3,08% | 81,00 |
| 21.01.2026 | 76,19 | 76,97 | 75,25 | 76,62 | 0,71% | 15,00 |
| 20.01.2026 | 76,48 | 77,15 | 75,45 | 76,08 | -0,74% | 44,00 |
| 19.01.2026 | 76,73 | 76,86 | 76,54 | 76,65 | -0,42% | 81,00 |
| 16.01.2026 | 77,93 | 78,03 | 76,08 | 76,97 | -1,23% | - |
| 15.01.2026 | 76,88 | 78,93 | 76,86 | 77,93 | 1,08% | - |
| 14.01.2026 | 77,93 | 78,40 | 76,76 | 77,10 | -1,09% | 14,00 |
| 13.01.2026 | 77,77 | 78,53 | 76,59 | 77,95 | 0,32% | 91,00 |
| 12.01.2026 | 77,69 | 79,48 | 77,23 | 77,70 | 0,14% | - |
| 09.01.2026 | 78,46 | 78,95 | 77,26 | 77,59 | -1,01% | 127,00 |
| 08.01.2026 | 79,40 | 80,02 | 78,37 | 78,38 | -1,32% | - |
| 07.01.2026 | 81,86 | 82,18 | 78,45 | 79,43 | -3,05% | 14,00 |
| 06.01.2026 | 83,72 | 84,84 | 81,29 | 81,93 | -2,14% | - |
| 05.01.2026 | 83,81 | 84,31 | 83,32 | 83,72 | 0,14% | 17,00 |
| 02.01.2026 | 83,96 | 84,86 | 82,50 | 83,60 | 0,48% | 24,00 |
| 30.12.2025 | 83,13 | 83,27 | 83,04 | 83,20 | 0,13% | - |
| 29.12.2025 | 82,55 | 83,83 | 82,38 | 83,09 | 1,34% | - |
| 23.12.2025 | 82,63 | 83,17 | 81,93 | 81,99 | -0,88% | - |
| 22.12.2025 | 82,97 | 83,53 | 82,53 | 82,72 | -0,35% | 15,00 |
| 19.12.2025 | 82,02 | 83,47 | 81,44 | 83,01 | 1,31% | - |
| 18.12.2025 | 82,59 | 83,15 | 81,49 | 81,94 | -0,84% | 20,00 |
| 17.12.2025 | 81,83 | 83,29 | 80,97 | 82,63 | 1,36% | - |
| 16.12.2025 | 80,73 | 81,81 | 80,23 | 81,52 | 1,00% | - |
| 15.12.2025 | 79,97 | 81,69 | 78,63 | 80,71 | 0,99% | 61,00 |
| 12.12.2025 | 79,71 | 80,74 | 79,64 | 79,92 | 0,23% | - |
| 11.12.2025 | 78,70 | 80,18 | 77,86 | 79,74 | 0,99% | - |
| 10.12.2025 | 79,48 | 80,01 | 78,47 | 78,96 | -0,73% | - |
| 09.12.2025 | 77,74 | 80,24 | 77,57 | 79,54 | 2,24% | - |
| 08.12.2025 | 79,11 | 79,28 | 77,58 | 77,80 | -1,78% | 14,00 |
| 05.12.2025 | 79,95 | 80,39 | 78,83 | 79,21 | -1,07% | - |