47,800€
-0,21%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.01.2025 | 47,90 | 48,60 | 47,60 | 47,70 | -0,42% | 11,00 |
| 03.01.2025 | 47,70 | 48,10 | 46,90 | 47,90 | 0,42% | 630,00 |
| 02.01.2025 | 47,60 | 47,90 | 46,80 | 47,70 | -0,21% | - |
| 30.12.2024 | 47,60 | 48,00 | 47,10 | 47,80 | 1,06% | - |
| 27.12.2024 | 47,50 | 48,00 | 47,30 | 47,30 | -0,63% | 2,00 |
| 23.12.2024 | 47,80 | 47,90 | 46,90 | 47,60 | 0,21% | - |
| 20.12.2024 | 47,20 | 47,50 | 46,40 | 47,50 | 1,06% | - |
| 19.12.2024 | 48,00 | 48,00 | 45,60 | 47,00 | -1,88% | 56,00 |
| 18.12.2024 | 47,00 | 48,50 | 46,70 | 47,90 | 1,91% | - |
| 17.12.2024 | 44,80 | 47,00 | 44,60 | 47,00 | 4,91% | - |
| 16.12.2024 | 45,00 | 45,00 | 44,40 | 44,80 | 0,22% | - |
| 13.12.2024 | 45,20 | 45,50 | 44,60 | 44,70 | -0,89% | - |
| 12.12.2024 | 44,00 | 45,50 | 43,70 | 45,10 | 2,50% | - |
| 11.12.2024 | 44,00 | 44,50 | 43,70 | 44,00 | 0,00% | - |
| 10.12.2024 | 43,80 | 44,50 | 43,70 | 44,00 | 0,23% | - |
| 09.12.2024 | 44,50 | 44,80 | 43,30 | 43,90 | -1,35% | - |
| 06.12.2024 | 44,10 | 44,50 | 43,90 | 44,50 | 0,91% | - |
| 05.12.2024 | 44,10 | 44,10 | 43,60 | 44,10 | 0,23% | - |
| 04.12.2024 | 44,20 | 44,60 | 43,90 | 44,00 | -0,23% | - |
| 03.12.2024 | 44,60 | 44,90 | 43,90 | 44,10 | -1,12% | - |
| 02.12.2024 | 45,10 | 45,10 | 44,40 | 44,60 | -0,22% | - |
| 29.11.2024 | 44,40 | 44,90 | 44,10 | 44,70 | 0,68% | - |
| 28.11.2024 | 44,30 | 44,60 | 44,30 | 44,40 | 0,23% | - |
| 27.11.2024 | 44,00 | 44,50 | 43,60 | 44,30 | 0,45% | - |
| 26.11.2024 | 43,90 | 44,50 | 43,70 | 44,10 | 0,46% | - |
| 25.11.2024 | 45,00 | 45,00 | 43,70 | 43,90 | -2,44% | - |
| 22.11.2024 | 44,90 | 45,30 | 44,30 | 45,00 | 0,90% | - |
| 21.11.2024 | 43,30 | 44,90 | 43,10 | 44,60 | 2,76% | - |
| 20.11.2024 | 43,20 | 43,60 | 43,10 | 43,40 | 0,46% | - |
| 19.11.2024 | 42,90 | 43,30 | 42,30 | 43,20 | 0,93% | 35,00 |
| 18.11.2024 | 43,40 | 43,80 | 42,70 | 42,80 | -1,38% | - |
| 15.11.2024 | 45,10 | 45,50 | 43,30 | 43,40 | -3,77% | - |
| 14.11.2024 | 44,50 | 45,30 | 44,20 | 45,10 | 1,35% | 100,00 |
| 13.11.2024 | 44,10 | 44,60 | 43,50 | 44,50 | 0,91% | 2,00 |
| 12.11.2024 | 42,80 | 44,30 | 42,80 | 44,10 | 3,28% | - |
| 11.11.2024 | 41,60 | 43,00 | 41,60 | 42,70 | 2,64% | - |
| 08.11.2024 | 41,40 | 42,20 | 40,80 | 41,60 | 0,73% | - |
| 07.11.2024 | 41,90 | 42,50 | 41,30 | 41,30 | -1,43% | 3,00 |
| 06.11.2024 | 40,50 | 42,60 | 40,50 | 41,90 | 5,01% | 3,00 |
| 05.11.2024 | 39,50 | 40,10 | 39,30 | 39,90 | 1,01% | - |
| 04.11.2024 | 38,50 | 41,80 | 38,00 | 39,50 | 2,07% | 2,00 |
| 01.11.2024 | 38,60 | 39,00 | 38,30 | 38,70 | 0,26% | - |
| 31.10.2024 | 38,70 | 39,30 | 38,50 | 38,60 | -0,77% | - |
| 30.10.2024 | 38,90 | 39,10 | 38,60 | 38,90 | 0,00% | - |
| 29.10.2024 | 38,90 | 39,10 | 38,70 | 38,90 | 0,00% | - |
| 28.10.2024 | 38,70 | 39,10 | 38,70 | 38,90 | 0,52% | - |
| 25.10.2024 | 38,50 | 39,10 | 38,30 | 38,70 | 0,52% | - |
| 24.10.2024 | 39,10 | 39,30 | 38,50 | 38,50 | -1,79% | - |
| 23.10.2024 | 39,10 | 39,30 | 38,70 | 39,20 | 0,26% | - |
| 22.10.2024 | 39,10 | 39,10 | 38,50 | 39,10 | -0,26% | - |
| 21.10.2024 | 39,10 | 39,30 | 38,70 | 39,20 | 0,26% | - |
| 18.10.2024 | 39,30 | 39,50 | 39,10 | 39,10 | -0,51% | - |
| 17.10.2024 | 38,70 | 39,30 | 38,50 | 39,30 | 1,55% | - |
| 16.10.2024 | 38,40 | 38,90 | 38,00 | 38,70 | 0,00% | - |
| 15.10.2024 | 38,10 | 38,70 | 38,00 | 38,70 | 0,52% | - |
| 14.10.2024 | 37,70 | 38,50 | 37,70 | 38,50 | 1,58% | - |
| 11.10.2024 | 37,80 | 38,10 | 37,60 | 37,90 | 0,80% | - |
| 10.10.2024 | 38,20 | 38,30 | 37,60 | 37,60 | -1,57% | - |
| 09.10.2024 | 37,90 | 38,30 | 37,70 | 38,20 | 0,79% | - |
| 08.10.2024 | 37,90 | 38,30 | 37,70 | 37,90 | 0,00% | - |
| 07.10.2024 | 38,30 | 38,30 | 37,50 | 37,90 | -0,52% | - |
| 04.10.2024 | 38,00 | 38,70 | 37,80 | 38,10 | 0,00% | - |
| 03.10.2024 | 38,00 | 38,20 | 37,70 | 38,10 | 0,26% | - |
| 02.10.2024 | 38,30 | 38,50 | 37,90 | 38,00 | -0,52% | - |
| 01.10.2024 | 38,00 | 38,50 | 37,90 | 38,20 | 0,53% | - |
| 30.09.2024 | 37,90 | 38,10 | 37,50 | 38,00 | 0,26% | - |
| 27.09.2024 | 37,90 | 38,30 | 37,70 | 37,90 | 0,00% | - |
| 26.09.2024 | 37,70 | 38,30 | 37,50 | 37,90 | 0,53% | - |
| 25.09.2024 | 37,70 | 37,90 | 37,30 | 37,70 | -0,53% | - |
| 24.09.2024 | 37,00 | 38,10 | 36,90 | 37,90 | 2,43% | - |
| 23.09.2024 | 36,00 | 37,00 | 36,00 | 37,00 | 2,49% | - |
| 20.09.2024 | 36,30 | 36,90 | 36,00 | 36,10 | -0,55% | - |
| 19.09.2024 | 36,50 | 37,30 | 36,10 | 36,30 | -0,82% | - |
| 18.09.2024 | 36,50 | 36,90 | 36,30 | 36,60 | 0,27% | - |
| 17.09.2024 | 35,70 | 36,70 | 35,50 | 36,50 | 2,24% | - |
| 16.09.2024 | 35,90 | 35,90 | 35,30 | 35,70 | -0,56% | - |
| 13.09.2024 | 35,10 | 35,90 | 35,00 | 35,90 | 2,28% | - |
| 12.09.2024 | 35,80 | 36,10 | 35,10 | 35,10 | -1,96% | - |
| 11.09.2024 | 36,20 | 36,30 | 35,30 | 35,80 | -1,10% | - |
| 10.09.2024 | 36,20 | 36,50 | 36,00 | 36,20 | 0,00% | - |
| 09.09.2024 | 36,40 | 36,80 | 35,80 | 36,20 | -0,55% | 200,00 |
| 06.09.2024 | 36,40 | 36,70 | 35,90 | 36,40 | 0,00% | - |
| 05.09.2024 | 37,20 | 37,30 | 36,30 | 36,40 | -1,89% | - |
| 04.09.2024 | 37,20 | 37,50 | 36,50 | 37,10 | 0,00% | - |
| 03.09.2024 | 37,30 | 37,60 | 37,10 | 37,10 | -0,54% | - |
| 02.09.2024 | 37,40 | 37,50 | 37,20 | 37,30 | -0,27% | - |
| 30.08.2024 | 37,10 | 37,50 | 36,90 | 37,40 | 0,81% | - |
| 29.08.2024 | 37,10 | 37,30 | 36,70 | 37,10 | 1,37% | - |
| 28.08.2024 | 36,70 | 37,10 | 36,50 | 36,60 | -0,27% | - |
| 27.08.2024 | 36,80 | 36,90 | 36,50 | 36,70 | -0,54% | - |
| 26.08.2024 | 36,50 | 37,10 | 36,50 | 36,90 | 1,10% | - |
| 23.08.2024 | 36,70 | 36,90 | 36,50 | 36,50 | -0,54% | - |
| 22.08.2024 | 36,20 | 36,90 | 35,90 | 36,70 | 1,38% | - |
| 21.08.2024 | 36,00 | 36,30 | 35,80 | 36,20 | 0,56% | - |
| 20.08.2024 | 35,80 | 36,10 | 35,30 | 36,00 | 0,28% | - |
| 19.08.2024 | 36,20 | 36,20 | 35,30 | 35,90 | 0,00% | 821,00 |
| 16.08.2024 | 35,60 | 36,50 | 35,30 | 35,90 | 1,13% | 280,00 |
| 15.08.2024 | 35,50 | 36,00 | 35,30 | 35,50 | 0,00% | - |
| 14.08.2024 | 35,40 | 35,70 | 35,20 | 35,50 | 0,28% | - |
| 13.08.2024 | 35,50 | 35,90 | 35,10 | 35,40 | -0,56% | 1.350,00 |