47,500€
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 47,50 | 47,70 | 47,50 | 47,70 | 0,42% | - |
| 13.02.2026 | 47,70 | 47,70 | 47,50 | 47,50 | -8,21% | - |
| 12.02.2026 | 51,25 | 51,75 | 51,25 | 51,75 | -2,82% | - |
| 11.02.2026 | 53,50 | 53,50 | 53,25 | 53,25 | -0,93% | - |
| 10.02.2026 | 53,00 | 53,75 | 52,50 | 53,75 | -1,83% | - |
| 09.02.2026 | 55,00 | 55,00 | 54,75 | 54,75 | 0,00% | - |
| 06.02.2026 | 56,00 | 56,75 | 54,25 | 54,75 | -4,78% | - |
| 05.02.2026 | 58,00 | 58,00 | 57,50 | 57,50 | 0,44% | - |
| 04.02.2026 | 59,25 | 61,25 | 56,75 | 57,25 | -7,29% | - |
| 03.02.2026 | 61,50 | 62,00 | 60,75 | 61,75 | 2,49% | 8,00 |
| 02.02.2026 | 61,50 | 62,25 | 60,25 | 60,25 | -1,23% | - |
| 30.01.2026 | 60,25 | 61,25 | 59,25 | 61,00 | 2,09% | 302,00 |
| 29.01.2026 | 59,50 | 60,75 | 59,25 | 59,75 | -1,65% | - |
| 28.01.2026 | 60,25 | 60,75 | 60,25 | 60,75 | -0,82% | - |
| 27.01.2026 | 61,50 | 61,75 | 61,25 | 61,25 | 0,00% | - |
| 26.01.2026 | 61,75 | 61,75 | 61,25 | 61,25 | -0,81% | - |
| 23.01.2026 | 61,25 | 61,75 | 61,25 | 61,75 | 0,00% | - |
| 22.01.2026 | 62,25 | 62,75 | 61,75 | 61,75 | 0,00% | - |
| 21.01.2026 | 61,50 | 61,75 | 61,50 | 61,75 | 0,41% | - |
| 20.01.2026 | 61,25 | 61,75 | 61,25 | 61,50 | 0,41% | - |
| 19.01.2026 | 61,75 | 61,75 | 61,25 | 61,25 | -3,54% | - |
| 16.01.2026 | 62,75 | 63,50 | 62,75 | 63,50 | 1,20% | - |
| 15.01.2026 | 62,75 | 63,50 | 62,75 | 62,75 | 0,00% | - |
| 14.01.2026 | 63,25 | 63,25 | 62,75 | 62,75 | -0,79% | - |
| 13.01.2026 | 63,25 | 64,25 | 63,25 | 63,25 | 0,40% | - |
| 12.01.2026 | 63,25 | 63,25 | 63,00 | 63,00 | -2,70% | - |
| 09.01.2026 | 64,75 | 65,75 | 64,00 | 64,75 | 0,78% | - |
| 08.01.2026 | 64,25 | 65,25 | 63,75 | 64,25 | -1,53% | - |
| 07.01.2026 | 65,25 | 65,75 | 64,75 | 65,25 | 0,77% | - |
| 06.01.2026 | 65,25 | 65,25 | 64,25 | 64,75 | 2,37% | - |
| 05.01.2026 | 62,75 | 63,25 | 62,75 | 63,25 | 1,61% | - |
| 02.01.2026 | 62,75 | 62,75 | 62,25 | 62,25 | -2,35% | - |
| 30.12.2025 | 62,75 | 63,75 | 62,75 | 63,75 | 0,79% | - |
| 29.12.2025 | 63,25 | 63,25 | 62,75 | 63,25 | 0,80% | - |
| 23.12.2025 | 62,25 | 62,75 | 62,00 | 62,75 | 2,45% | - |
| 22.12.2025 | 61,25 | 61,75 | 61,25 | 61,25 | 0,82% | - |
| 18.12.2025 | 60,75 | 60,75 | 60,50 | 60,75 | 1,25% | - |
| 17.12.2025 | 60,25 | 60,25 | 60,00 | 60,00 | -0,41% | - |
| 16.12.2025 | 60,25 | 60,75 | 60,25 | 60,25 | -1,23% | - |
| 15.12.2025 | 60,50 | 61,00 | 60,50 | 61,00 | -0,41% | - |
| 12.12.2025 | 61,25 | 61,25 | 60,75 | 61,25 | 0,82% | - |
| 11.12.2025 | 61,25 | 61,25 | 60,75 | 60,75 | 0,83% | - |
| 10.12.2025 | 60,25 | 60,75 | 60,25 | 60,25 | 0,00% | - |
| 09.12.2025 | 59,25 | 60,25 | 59,25 | 60,25 | 1,69% | - |
| 05.12.2025 | 58,25 | 59,25 | 58,25 | 59,25 | 4,41% | - |
| 04.12.2025 | 56,75 | 57,25 | 56,75 | 56,75 | -0,87% | - |
| 03.12.2025 | 56,75 | 57,25 | 56,75 | 57,25 | 1,78% | - |
| 02.12.2025 | 57,25 | 57,25 | 56,25 | 56,25 | 0,90% | - |
| 01.12.2025 | 56,25 | 56,25 | 55,25 | 55,75 | -0,89% | - |
| 26.11.2025 | 55,75 | 56,25 | 55,75 | 56,25 | 0,90% | - |
| 25.11.2025 | 55,75 | 56,25 | 55,25 | 55,75 | -3,46% | - |
| 24.11.2025 | 57,25 | 57,75 | 56,75 | 57,75 | 1,76% | - |
| 21.11.2025 | 56,50 | 56,75 | 56,25 | 56,75 | -0,87% | - |
| 20.11.2025 | 56,25 | 57,25 | 56,25 | 57,25 | 2,69% | - |
| 19.11.2025 | 55,75 | 56,25 | 55,75 | 55,75 | 0,45% | - |
| 18.11.2025 | 55,50 | 55,75 | 55,50 | 55,50 | -1,33% | - |
| 17.11.2025 | 55,75 | 56,25 | 55,75 | 56,25 | 0,45% | - |
| 14.11.2025 | 56,25 | 56,25 | 55,75 | 56,00 | -1,32% | - |
| 13.11.2025 | 57,75 | 57,75 | 56,25 | 56,75 | -0,87% | - |
| 12.11.2025 | 57,75 | 57,75 | 57,25 | 57,25 | -0,87% | - |
| 11.11.2025 | 58,00 | 58,00 | 57,25 | 57,75 | 0,87% | - |
| 10.11.2025 | 57,75 | 57,75 | 57,25 | 57,25 | 1,78% | - |
| 07.11.2025 | 57,25 | 57,25 | 56,00 | 56,25 | -1,32% | - |
| 06.11.2025 | 56,25 | 57,25 | 56,25 | 57,00 | 2,24% | - |
| 05.11.2025 | 56,25 | 56,25 | 55,75 | 55,75 | 1,83% | - |
| 04.11.2025 | 55,25 | 55,25 | 54,25 | 54,75 | -2,67% | - |
| 03.11.2025 | 56,50 | 56,50 | 56,25 | 56,25 | -1,32% | - |
| 31.10.2025 | 56,75 | 57,00 | 56,75 | 57,00 | 9,62% | - |
| 30.10.2025 | 52,25 | 52,50 | 52,00 | 52,00 | -1,42% | - |
| 29.10.2025 | 52,25 | 52,75 | 52,25 | 52,75 | 0,00% | - |
| 28.10.2025 | 52,25 | 52,75 | 52,25 | 52,75 | 1,44% | - |
| 27.10.2025 | 51,75 | 52,75 | 51,25 | 52,00 | 2,46% | - |
| 24.10.2025 | 50,75 | 50,75 | 50,25 | 50,75 | -0,49% | - |
| 22.10.2025 | 50,75 | 51,00 | 50,75 | 51,00 | 2,20% | - |
| 21.10.2025 | 49,90 | 50,15 | 49,80 | 49,90 | 0,00% | - |
| 20.10.2025 | 49,80 | 50,45 | 49,50 | 49,90 | 2,46% | - |
| 17.10.2025 | 48,70 | 48,90 | 47,90 | 48,70 | 0,41% | - |
| 16.10.2025 | 49,30 | 49,80 | 48,50 | 48,50 | -3,48% | - |
| 15.10.2025 | 50,25 | 50,90 | 49,90 | 50,25 | 0,70% | - |
| 14.10.2025 | 50,25 | 50,25 | 49,50 | 49,90 | 0,20% | - |
| 13.10.2025 | 49,20 | 50,25 | 48,80 | 49,80 | 0,00% | 142,00 |
| 10.10.2025 | 50,75 | 51,25 | 49,70 | 49,80 | -3,77% | - |
| 09.10.2025 | 51,75 | 52,25 | 51,25 | 51,75 | -0,48% | 4,00 |
| 08.10.2025 | 53,25 | 53,75 | 51,75 | 52,00 | -1,89% | - |
| 07.10.2025 | 52,25 | 53,25 | 52,25 | 53,00 | -0,47% | 78,00 |
| 06.10.2025 | 52,75 | 53,25 | 52,75 | 53,25 | 0,00% | - |
| 03.10.2025 | 52,75 | 53,25 | 52,75 | 53,25 | 0,95% | - |
| 02.10.2025 | 52,75 | 52,75 | 52,25 | 52,75 | -1,86% | - |
| 01.10.2025 | 53,75 | 54,75 | 53,25 | 53,75 | 0,00% | - |
| 30.09.2025 | 53,75 | 53,75 | 53,25 | 53,75 | 2,87% | - |
| 29.09.2025 | 52,25 | 52,75 | 52,25 | 52,25 | 0,97% | - |
| 26.09.2025 | 52,25 | 52,25 | 51,25 | 51,75 | -0,48% | - |
| 25.09.2025 | 51,25 | 52,25 | 50,75 | 52,00 | -0,48% | - |
| 24.09.2025 | 52,25 | 52,50 | 52,25 | 52,25 | -0,95% | - |
| 23.09.2025 | 53,00 | 53,00 | 52,75 | 52,75 | -0,94% | - |
| 22.09.2025 | 51,75 | 54,00 | 51,75 | 53,25 | 3,40% | 13,00 |
| 19.09.2025 | 50,75 | 51,75 | 50,75 | 51,50 | 1,48% | 2,00 |
| 18.09.2025 | 50,75 | 50,75 | 50,25 | 50,75 | 1,70% | - |
| 17.09.2025 | 48,50 | 50,25 | 48,30 | 49,90 | 2,04% | 77,00 |
| 16.09.2025 | 49,90 | 50,05 | 48,90 | 48,90 | -1,41% | 5,00 |