53,250€
-0,93%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.09.2025 | 49,70 | 49,80 | 49,60 | 49,60 | -0,20% | - |
| 12.09.2025 | 49,90 | 50,50 | 49,30 | 49,70 | 2,05% | - |
| 11.09.2025 | 48,90 | 49,40 | 48,50 | 48,70 | 1,88% | - |
| 10.09.2025 | 50,15 | 50,25 | 47,50 | 47,80 | -7,63% | 33,00 |
| 09.09.2025 | 51,75 | 51,75 | 51,25 | 51,75 | -1,90% | - |
| 08.09.2025 | 52,75 | 52,75 | 52,25 | 52,75 | 1,93% | - |
| 05.09.2025 | 52,25 | 52,25 | 51,75 | 51,75 | -0,96% | - |
| 04.09.2025 | 51,75 | 52,25 | 51,50 | 52,25 | 0,97% | - |
| 03.09.2025 | 52,25 | 52,75 | 51,25 | 51,75 | 0,00% | 206,00 |
| 02.09.2025 | 51,50 | 52,75 | 50,75 | 51,75 | 0,49% | 297,00 |
| 01.09.2025 | 50,75 | 51,75 | 50,75 | 51,50 | 0,49% | - |
| 29.08.2025 | 50,75 | 51,25 | 50,75 | 51,25 | 0,99% | - |
| 28.08.2025 | 50,75 | 51,25 | 50,75 | 50,75 | 0,00% | - |
| 27.08.2025 | 50,75 | 51,25 | 50,50 | 50,75 | 0,50% | 50,00 |
| 26.08.2025 | 51,25 | 52,00 | 50,25 | 50,50 | -2,42% | - |
| 25.08.2025 | 50,75 | 51,75 | 50,25 | 51,75 | 1,97% | - |
| 22.08.2025 | 50,75 | 51,25 | 50,75 | 50,75 | 0,00% | - |
| 21.08.2025 | 50,75 | 50,75 | 50,25 | 50,75 | 1,00% | - |
| 20.08.2025 | 49,70 | 50,75 | 49,70 | 50,25 | 0,70% | - |
| 19.08.2025 | 49,30 | 50,25 | 49,10 | 49,90 | 0,81% | - |
| 18.08.2025 | 49,80 | 50,15 | 49,10 | 49,50 | -0,40% | - |
| 15.08.2025 | 51,25 | 51,50 | 49,70 | 49,70 | -3,96% | - |
| 14.08.2025 | 50,25 | 51,75 | 49,90 | 51,75 | 3,19% | 7,00 |
| 13.08.2025 | 48,10 | 50,25 | 48,00 | 50,15 | 4,48% | - |
| 12.08.2025 | 46,40 | 48,10 | 46,40 | 48,00 | 2,78% | - |
| 11.08.2025 | 46,30 | 47,10 | 46,30 | 46,70 | 0,86% | - |
| 08.08.2025 | 46,20 | 46,60 | 46,10 | 46,30 | 0,43% | - |
| 07.08.2025 | 46,50 | 46,90 | 46,10 | 46,10 | -1,07% | 58,00 |
| 06.08.2025 | 47,40 | 47,60 | 45,70 | 46,60 | -1,89% | - |
| 05.08.2025 | 49,40 | 51,25 | 47,10 | 47,50 | -3,46% | - |
| 04.08.2025 | 47,80 | 49,50 | 47,80 | 49,20 | 2,29% | - |
| 01.08.2025 | 49,30 | 49,30 | 47,40 | 48,10 | -1,64% | 42,00 |
| 31.07.2025 | 48,40 | 49,45 | 48,20 | 48,90 | 1,24% | 300,00 |
| 30.07.2025 | 48,50 | 49,10 | 48,30 | 48,30 | -0,41% | - |
| 29.07.2025 | 48,80 | 49,60 | 48,10 | 48,50 | 0,00% | - |
| 28.07.2025 | 48,50 | 49,10 | 48,40 | 48,50 | 0,83% | 3,00 |
| 25.07.2025 | 48,00 | 48,50 | 47,80 | 48,10 | 0,00% | - |
| 24.07.2025 | 47,80 | 48,30 | 47,70 | 48,10 | 0,00% | - |
| 23.07.2025 | 47,70 | 48,30 | 47,40 | 48,10 | 1,26% | 3,00 |
| 22.07.2025 | 47,50 | 48,10 | 47,30 | 47,50 | 0,00% | - |
| 21.07.2025 | 48,40 | 48,60 | 47,00 | 47,50 | -1,66% | 17,00 |
| 18.07.2025 | 48,70 | 48,70 | 48,10 | 48,30 | -0,62% | 26,00 |
| 17.07.2025 | 47,80 | 48,70 | 47,80 | 48,60 | 1,46% | - |
| 16.07.2025 | 47,80 | 48,80 | 47,10 | 47,90 | 0,00% | - |
| 15.07.2025 | 47,90 | 48,70 | 47,80 | 47,90 | 0,42% | - |
| 14.07.2025 | 47,50 | 48,10 | 46,90 | 47,70 | 1,27% | 10,00 |
| 11.07.2025 | 48,40 | 48,80 | 46,90 | 47,10 | -2,89% | - |
| 10.07.2025 | 47,10 | 48,70 | 46,90 | 48,50 | 3,19% | - |
| 09.07.2025 | 47,00 | 47,80 | 46,90 | 47,00 | -0,21% | - |
| 08.07.2025 | 46,80 | 47,10 | 46,60 | 47,10 | 0,86% | - |
| 07.07.2025 | 47,70 | 48,30 | 46,70 | 46,70 | -2,10% | - |
| 04.07.2025 | 47,80 | 47,80 | 47,50 | 47,70 | -0,62% | - |
| 03.07.2025 | 46,80 | 49,70 | 46,60 | 48,00 | 2,78% | 10,00 |
| 02.07.2025 | 47,60 | 48,30 | 46,50 | 46,70 | -2,10% | - |
| 01.07.2025 | 47,60 | 48,40 | 47,10 | 47,70 | 0,00% | - |
| 30.06.2025 | 48,70 | 48,80 | 46,90 | 47,70 | -1,24% | - |
| 27.06.2025 | 48,40 | 48,90 | 48,20 | 48,30 | -0,41% | - |
| 26.06.2025 | 47,60 | 48,50 | 47,40 | 48,50 | 0,83% | - |
| 25.06.2025 | 48,20 | 48,70 | 47,90 | 48,10 | 0,00% | - |
| 24.06.2025 | 48,60 | 49,00 | 48,10 | 48,10 | -0,82% | - |
| 23.06.2025 | 47,90 | 48,50 | 47,50 | 48,50 | 1,25% | - |
| 20.06.2025 | 47,10 | 48,50 | 47,10 | 47,90 | 1,70% | - |
| 19.06.2025 | 47,60 | 47,80 | 47,00 | 47,10 | -1,67% | - |
| 18.06.2025 | 47,20 | 47,90 | 46,80 | 47,90 | 1,70% | - |
| 17.06.2025 | 47,80 | 47,90 | 46,30 | 47,10 | -1,67% | - |
| 16.06.2025 | 46,50 | 47,90 | 46,40 | 47,90 | 3,01% | - |
| 13.06.2025 | 46,40 | 46,80 | 45,80 | 46,50 | 0,00% | - |
| 12.06.2025 | 47,30 | 47,50 | 45,70 | 46,50 | -2,52% | - |
| 11.06.2025 | 48,00 | 48,10 | 47,30 | 47,70 | -0,42% | - |
| 10.06.2025 | 47,40 | 48,10 | 47,10 | 47,90 | 1,27% | - |
| 09.06.2025 | 47,50 | 49,00 | 47,30 | 47,30 | -0,84% | - |
| 06.06.2025 | 47,20 | 47,80 | 47,00 | 47,70 | 1,27% | - |
| 05.06.2025 | 47,30 | 47,90 | 46,90 | 47,10 | -0,42% | 4,00 |
| 04.06.2025 | 48,60 | 48,80 | 47,10 | 47,30 | -2,87% | - |
| 03.06.2025 | 48,10 | 48,90 | 48,00 | 48,70 | 1,25% | - |
| 02.06.2025 | 48,40 | 48,70 | 47,50 | 48,10 | -0,41% | - |
| 30.05.2025 | 48,20 | 48,50 | 47,90 | 48,30 | 0,42% | - |
| 29.05.2025 | 49,70 | 51,25 | 47,50 | 48,10 | -3,22% | - |
| 28.05.2025 | 49,30 | 50,15 | 48,70 | 49,70 | 0,81% | - |
| 27.05.2025 | 48,30 | 49,30 | 48,30 | 49,30 | 1,44% | - |
| 26.05.2025 | 47,80 | 48,70 | 47,80 | 48,60 | 0,21% | - |
| 23.05.2025 | 48,30 | 48,60 | 47,50 | 48,50 | -0,41% | - |
| 22.05.2025 | 48,70 | 49,10 | 48,30 | 48,70 | 0,00% | - |
| 21.05.2025 | 49,80 | 49,85 | 48,50 | 48,70 | -2,89% | - |
| 20.05.2025 | 49,70 | 50,25 | 49,30 | 50,15 | 0,91% | - |
| 19.05.2025 | 49,50 | 50,25 | 49,00 | 49,70 | -1,09% | - |
| 16.05.2025 | 49,40 | 50,25 | 48,90 | 50,25 | 1,52% | - |
| 15.05.2025 | 48,90 | 49,90 | 48,30 | 49,50 | 1,23% | - |