48,500€
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 48,40 | 48,70 | 48,20 | 48,70 | 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% | - |
| 14.05.2025 | 49,50 | 49,50 | 48,50 | 48,90 | -0,81% | - |
| 13.05.2025 | 47,30 | 49,70 | 46,90 | 49,30 | 4,67% | - |
| 12.05.2025 | 45,60 | 48,30 | 45,10 | 47,10 | 5,37% | - |
| 09.05.2025 | 44,90 | 45,40 | 44,30 | 44,70 | -0,45% | - |
| 08.05.2025 | 45,50 | 45,70 | 44,40 | 44,90 | 0,00% | - |
| 07.05.2025 | 44,00 | 44,90 | 43,70 | 44,90 | 3,22% | - |
| 06.05.2025 | 43,60 | 43,90 | 42,80 | 43,50 | 0,00% | - |
| 05.05.2025 | 43,40 | 43,90 | 42,00 | 43,50 | -0,46% | - |
| 02.05.2025 | 43,60 | 44,50 | 43,20 | 43,70 | -0,91% | - |
| 30.04.2025 | 43,50 | 44,10 | 42,30 | 44,10 | 0,92% | - |
| 29.04.2025 | 43,50 | 44,00 | 42,90 | 43,70 | 0,92% | - |
| 28.04.2025 | 43,10 | 43,90 | 43,00 | 43,30 | -0,46% | - |
| 25.04.2025 | 43,00 | 43,60 | 42,80 | 43,50 | 0,93% | 37,00 |
| 24.04.2025 | 43,00 | 43,50 | 42,30 | 43,10 | 0,47% | - |
| 23.04.2025 | 42,20 | 44,20 | 42,20 | 42,90 | 1,42% | - |
| 22.04.2025 | 41,00 | 42,30 | 40,80 | 42,30 | 0,48% | 100,00 |
| 17.04.2025 | 42,80 | 43,00 | 41,10 | 42,10 | -0,94% | - |
| 16.04.2025 | 44,40 | 44,40 | 41,50 | 42,50 | -4,06% | 496,00 |
| 15.04.2025 | 43,60 | 44,70 | 43,00 | 44,30 | 1,37% | 600,00 |
| 14.04.2025 | 43,70 | 44,40 | 43,00 | 43,70 | 1,39% | - |
| 11.04.2025 | 43,90 | 44,70 | 42,70 | 43,10 | -2,27% | 50,00 |
| 10.04.2025 | 46,40 | 46,90 | 43,20 | 44,10 | -6,17% | - |
| 09.04.2025 | 42,00 | 47,30 | 41,80 | 47,00 | 8,55% | 50,00 |
| 08.04.2025 | 44,50 | 46,10 | 42,90 | 43,30 | -2,70% | 440,00 |
| 07.04.2025 | 43,60 | 46,30 | 42,50 | 44,50 | -2,20% | 800,00 |
| 04.04.2025 | 46,90 | 47,30 | 45,30 | 45,50 | -3,40% | 90,00 |
| 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% | - |