8,975€
1,41%
Echtzeit-Aktienkurs Live Ventures
Bid:
Ask:
Aktienkurse zur Live Ventures Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 8,90 | 8,90 | 8,90 | 8,90 | 0,56% | - |
| 28.05.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -2,21% | - |
| 27.05.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 0,00% | - |
| 26.05.2026 | 9,05 | 9,05 | 9,05 | 9,05 | 0,00% | - |
| 25.05.2026 | 9,05 | 9,05 | 9,05 | 9,05 | -1,09% | - |
| 22.05.2026 | 9,15 | 9,15 | 9,15 | 9,15 | 0,00% | - |
| 21.05.2026 | 9,15 | 9,15 | 9,15 | 9,15 | -3,17% | - |
| 20.05.2026 | 9,45 | 9,45 | 9,45 | 9,45 | 23,53% | - |
| 19.05.2026 | 7,65 | 7,65 | 7,65 | 7,65 | -8,38% | - |
| 18.05.2026 | 8,35 | 8,35 | 8,35 | 8,35 | -6,18% | - |
| 15.05.2026 | 8,90 | 8,90 | 8,90 | 8,90 | -23,28% | - |
| 14.05.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 2,65% | - |
| 13.05.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 2,73% | - |
| 12.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 11.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 0,00% | - |
| 08.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | 4,76% | - |
| 07.05.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 0,96% | - |
| 06.05.2026 | 10,30 | 10,40 | 10,30 | 10,40 | -2,80% | 490,00 |
| 05.05.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -2,73% | - |
| 04.05.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -2,65% | - |
| 30.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 29.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 3,64% | - |
| 28.04.2026 | 11,00 | 11,00 | 11,00 | 11,00 | -0,90% | - |
| 27.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -3,48% | - |
| 24.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -0,86% | - |
| 23.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 22.04.2026 | 11,50 | 11,50 | 11,50 | 11,50 | -1,71% | - |
| 21.04.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 4,46% | - |
| 20.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 2,75% | - |
| 17.04.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -3,54% | - |
| 16.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,89% | - |
| 15.04.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -1,75% | - |
| 14.04.2026 | 11,40 | 11,40 | 11,40 | 11,40 | 0,88% | - |
| 13.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 0,00% | - |
| 10.04.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -4,24% | - |
| 09.04.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 1,72% | - |
| 08.04.2026 | 11,60 | 11,60 | 11,60 | 11,60 | 4,50% | - |
| 07.04.2026 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | - |
| 02.04.2026 | 10,60 | 10,60 | 10,60 | 10,60 | 4,95% | - |
| 01.04.2026 | 10,10 | 10,10 | 10,10 | 10,10 | -9,82% | - |
| 31.03.2026 | 10,60 | 11,20 | 10,60 | 11,20 | -0,88% | 800,00 |
| 30.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 3,67% | - |
| 27.03.2026 | 10,90 | 10,90 | 10,90 | 10,90 | -2,68% | - |
| 26.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 6,67% | - |
| 25.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | -1,87% | - |
| 24.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 8,63% | - |
| 23.03.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -7,94% | - |
| 20.03.2026 | 10,70 | 10,70 | 10,70 | 10,70 | 1,90% | - |
| 19.03.2026 | 10,50 | 10,50 | 10,50 | 10,50 | 11,70% | - |
| 18.03.2026 | 9,40 | 9,40 | 9,40 | 9,40 | 6,21% | - |
| 17.03.2026 | 8,85 | 8,85 | 8,85 | 8,85 | -6,84% | - |
| 16.03.2026 | 9,50 | 9,50 | 9,50 | 9,50 | -4,04% | - |
| 13.03.2026 | 9,90 | 9,90 | 9,90 | 9,90 | 1,54% | - |
| 12.03.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -3,47% | - |
| 11.03.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 3,59% | - |
| 10.03.2026 | 9,75 | 9,75 | 9,75 | 9,75 | -8,02% | - |
| 09.03.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -5,36% | - |
| 06.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 05.03.2026 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 04.03.2026 | 11,30 | 11,30 | 11,30 | 11,30 | 6,60% | - |
| 03.03.2026 | 10,60 | 10,60 | 10,60 | 10,60 | -7,02% | - |
| 02.03.2026 | 11,40 | 11,40 | 11,40 | 11,40 | -8,06% | - |
| 27.02.2026 | 12,40 | 12,40 | 12,40 | 12,40 | -6,77% | - |
| 26.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | 0,00% | - |
| 25.02.2026 | 13,30 | 13,30 | 13,30 | 13,30 | -4,32% | - |
| 24.02.2026 | 13,90 | 13,90 | 13,90 | 13,90 | -5,44% | - |
| 23.02.2026 | 14,70 | 14,70 | 14,70 | 14,70 | -3,29% | - |
| 20.02.2026 | 15,20 | 15,20 | 15,20 | 15,20 | -1,30% | - |
| 19.02.2026 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 18.02.2026 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 17.02.2026 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 16.02.2026 | 16,40 | 16,40 | 16,40 | 16,40 | 1,86% | - |
| 13.02.2026 | 15,40 | 16,20 | 15,40 | 16,10 | 1,90% | - |
| 12.02.2026 | 16,30 | 16,30 | 15,40 | 15,80 | 1,94% | - |
| 11.02.2026 | 16,00 | 16,10 | 15,20 | 15,50 | -1,27% | - |
| 10.02.2026 | 15,90 | 16,00 | 15,30 | 15,70 | 1,95% | - |
| 09.02.2026 | 15,20 | 16,00 | 15,00 | 15,40 | 1,99% | - |
| 06.02.2026 | 15,80 | 15,90 | 15,10 | 15,10 | -3,82% | - |
| 05.02.2026 | 16,60 | 16,60 | 15,70 | 15,70 | -1,88% | - |
| 04.02.2026 | 16,30 | 16,70 | 15,90 | 16,00 | -1,84% | - |
| 03.02.2026 | 17,20 | 17,30 | 16,30 | 16,30 | -1,81% | - |
| 02.02.2026 | 16,90 | 17,30 | 16,60 | 16,60 | -4,32% | - |
| 30.01.2026 | 17,25 | 17,40 | 17,20 | 17,35 | -1,98% | - |
| 29.01.2026 | 17,00 | 18,00 | 17,00 | 17,70 | 0,57% | - |
| 28.01.2026 | 17,60 | 18,00 | 17,60 | 17,60 | 1,73% | - |
| 27.01.2026 | 17,30 | 17,50 | 17,05 | 17,30 | -1,42% | - |
| 26.01.2026 | 17,30 | 17,95 | 17,20 | 17,55 | -3,57% | - |
| 23.01.2026 | 17,65 | 18,20 | 17,50 | 18,20 | 0,83% | - |
| 22.01.2026 | 16,90 | 18,15 | 16,30 | 18,05 | 1,69% | - |
| 21.01.2026 | 17,20 | 18,60 | 17,10 | 17,75 | 1,72% | - |
| 20.01.2026 | 17,25 | 17,45 | 17,15 | 17,45 | 0,29% | - |
| 19.01.2026 | 17,40 | 17,45 | 17,35 | 17,40 | 4,19% | - |
| 16.01.2026 | 17,30 | 17,30 | 16,70 | 16,70 | 1,83% | - |
| 15.01.2026 | 16,70 | 17,00 | 16,20 | 16,40 | -1,20% | - |
| 14.01.2026 | 16,90 | 17,10 | 16,60 | 16,60 | -2,35% | - |
| 13.01.2026 | 16,70 | 17,00 | 16,10 | 17,00 | 3,03% | - |
| 12.01.2026 | 16,70 | 16,80 | 15,80 | 16,50 | 2,48% | - |
| 09.01.2026 | 17,70 | 17,80 | 16,10 | 16,10 | -4,73% | - |
| 08.01.2026 | 15,70 | 17,70 | 15,70 | 16,90 | 6,96% | - |
| 07.01.2026 | 15,30 | 15,80 | 14,70 | 15,80 | 12,86% | - |