46,900€
-11,09%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 52,50 | 52,50 | 47,10 | 47,10 | -10,71% | - |
| 02.04.2025 | 51,75 | 52,75 | 50,75 | 52,75 | 1,93% | - |
| 01.04.2025 | 52,25 | 52,75 | 51,25 | 51,75 | -0,96% | - |
| 31.03.2025 | 50,25 | 52,75 | 49,90 | 52,25 | 2,96% | - |
| 28.03.2025 | 50,75 | 51,50 | 50,05 | 50,75 | 0,00% | - |
| 27.03.2025 | 51,25 | 51,25 | 50,75 | 50,75 | -0,98% | - |
| 26.03.2025 | 50,75 | 51,75 | 50,75 | 51,25 | 0,99% | - |
| 25.03.2025 | 49,30 | 51,25 | 49,30 | 50,75 | 2,53% | - |
| 24.03.2025 | 49,10 | 50,25 | 48,90 | 49,50 | 0,00% | 617,00 |
| 21.03.2025 | 48,80 | 49,90 | 48,70 | 49,50 | 0,81% | - |
| 20.03.2025 | 48,90 | 49,50 | 48,30 | 49,10 | 1,03% | 85,00 |
| 19.03.2025 | 47,90 | 48,70 | 47,90 | 48,60 | 2,10% | - |
| 18.03.2025 | 48,10 | 48,80 | 47,30 | 47,60 | -1,04% | 1.785,00 |
| 17.03.2025 | 47,80 | 48,30 | 47,60 | 48,10 | 0,21% | - |
| 14.03.2025 | 47,30 | 48,20 | 46,60 | 48,00 | 1,91% | 30,00 |
| 13.03.2025 | 47,70 | 48,50 | 46,90 | 47,10 | -1,87% | - |
| 12.03.2025 | 48,60 | 49,30 | 47,60 | 48,00 | -0,83% | - |
| 11.03.2025 | 49,90 | 50,25 | 48,30 | 48,40 | -3,01% | - |
| 10.03.2025 | 51,25 | 51,75 | 49,70 | 49,90 | -2,63% | - |
| 07.03.2025 | 51,25 | 51,75 | 50,15 | 51,25 | 0,00% | 371,00 |
| 06.03.2025 | 52,25 | 52,50 | 50,75 | 51,25 | -1,91% | 210,00 |
| 05.03.2025 | 52,75 | 53,50 | 51,75 | 52,25 | -0,95% | - |
| 04.03.2025 | 54,75 | 55,25 | 52,75 | 52,75 | -2,76% | - |
| 03.03.2025 | 55,50 | 56,00 | 54,25 | 54,25 | -2,69% | 3,00 |
| 28.02.2025 | 54,50 | 55,75 | 53,75 | 55,75 | 2,76% | - |
| 27.02.2025 | 54,50 | 55,25 | 53,75 | 54,25 | 0,00% | - |
| 26.02.2025 | 54,00 | 55,75 | 53,00 | 54,25 | 0,00% | 371,00 |
| 25.02.2025 | 55,75 | 56,50 | 53,75 | 54,25 | -2,69% | 70,00 |
| 24.02.2025 | 54,25 | 55,75 | 53,75 | 55,75 | 1,83% | 100,00 |
| 21.02.2025 | 54,75 | 55,75 | 54,25 | 54,75 | 0,00% | - |
| 20.02.2025 | 55,25 | 55,25 | 53,75 | 54,75 | -0,90% | 360,00 |
| 19.02.2025 | 53,25 | 55,25 | 53,25 | 55,25 | 2,79% | - |
| 18.02.2025 | 53,25 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 17.02.2025 | 52,50 | 53,75 | 52,50 | 53,25 | 0,00% | - |
| 14.02.2025 | 52,75 | 53,25 | 52,25 | 53,25 | 0,95% | - |
| 13.02.2025 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 12.02.2025 | 51,75 | 52,75 | 51,25 | 52,75 | 2,93% | - |
| 11.02.2025 | 51,75 | 51,75 | 51,25 | 51,25 | -0,97% | - |
| 10.02.2025 | 51,25 | 52,00 | 50,25 | 51,75 | 0,98% | - |
| 07.02.2025 | 51,25 | 51,75 | 51,25 | 51,25 | 0,00% | - |
| 06.02.2025 | 52,00 | 52,75 | 51,25 | 51,25 | -1,91% | - |
| 05.02.2025 | 52,75 | 52,75 | 51,25 | 52,25 | -0,95% | - |
| 04.02.2025 | 50,75 | 53,75 | 50,25 | 52,75 | 4,98% | 762,00 |
| 03.02.2025 | 49,00 | 50,75 | 48,60 | 50,25 | 1,93% | 104,00 |
| 31.01.2025 | 49,10 | 50,25 | 48,90 | 49,30 | 0,41% | 4,00 |
| 30.01.2025 | 48,60 | 49,10 | 48,10 | 49,10 | 1,24% | 100,00 |
| 29.01.2025 | 48,30 | 48,90 | 48,10 | 48,50 | 1,25% | - |
| 28.01.2025 | 47,80 | 48,40 | 47,80 | 47,90 | 0,00% | - |
| 27.01.2025 | 46,70 | 48,30 | 44,90 | 47,90 | 2,57% | 2,00 |
| 24.01.2025 | 46,70 | 46,70 | 46,10 | 46,70 | 0,00% | - |
| 23.01.2025 | 46,20 | 46,70 | 46,00 | 46,70 | 0,86% | - |
| 22.01.2025 | 45,90 | 46,40 | 45,70 | 46,30 | 0,65% | - |
| 21.01.2025 | 47,10 | 47,70 | 45,60 | 46,00 | -2,13% | - |
| 20.01.2025 | 46,70 | 47,50 | 46,50 | 47,00 | 0,21% | - |
| 17.01.2025 | 47,00 | 47,70 | 46,70 | 46,90 | 0,00% | - |
| 16.01.2025 | 47,10 | 47,90 | 46,90 | 46,90 | -0,42% | - |
| 15.01.2025 | 47,40 | 48,20 | 46,90 | 47,10 | -0,42% | - |
| 14.01.2025 | 47,10 | 47,90 | 47,00 | 47,30 | 0,42% | 100,00 |
| 13.01.2025 | 47,00 | 47,70 | 46,60 | 47,10 | 0,00% | - |
| 10.01.2025 | 47,40 | 47,70 | 46,50 | 47,10 | -0,63% | - |
| 09.01.2025 | 47,70 | 47,70 | 47,40 | 47,40 | -0,21% | - |
| 08.01.2025 | 47,90 | 48,00 | 47,10 | 47,50 | -0,42% | - |
| 07.01.2025 | 47,80 | 48,30 | 47,50 | 47,70 | 0,00% | 2,00 |
| 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% | - |