41,700€
0,97%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.11.2024 | 41,30 | 41,60 | 40,50 | 41,40 | 0,24% | - |
| 12.11.2024 | 40,10 | 41,30 | 39,90 | 41,30 | 3,51% | - |
| 11.11.2024 | 39,00 | 40,10 | 38,70 | 39,90 | 2,31% | - |
| 08.11.2024 | 38,70 | 39,10 | 38,30 | 39,00 | 0,78% | - |
| 07.11.2024 | 39,10 | 39,70 | 38,30 | 38,70 | -2,52% | - |
| 06.11.2024 | 38,00 | 39,70 | 38,00 | 39,70 | 6,72% | 37,00 |
| 05.11.2024 | 36,70 | 37,30 | 36,20 | 37,20 | 1,64% | - |
| 04.11.2024 | 35,80 | 38,60 | 35,50 | 36,60 | 1,95% | - |
| 01.11.2024 | 35,80 | 36,10 | 35,60 | 35,90 | 0,00% | - |
| 31.10.2024 | 35,90 | 36,10 | 35,60 | 35,90 | 0,00% | - |
| 30.10.2024 | 35,90 | 36,10 | 35,60 | 35,90 | 0,00% | - |
| 29.10.2024 | 35,80 | 36,10 | 35,60 | 35,90 | 0,28% | - |
| 28.10.2024 | 35,30 | 35,90 | 35,30 | 35,80 | 1,42% | - |
| 25.10.2024 | 35,60 | 35,70 | 35,30 | 35,30 | -1,12% | - |
| 24.10.2024 | 36,00 | 36,00 | 35,30 | 35,70 | -0,83% | - |
| 23.10.2024 | 36,10 | 36,10 | 35,50 | 36,00 | -0,55% | - |
| 22.10.2024 | 36,00 | 36,20 | 35,20 | 36,20 | 0,56% | - |
| 21.10.2024 | 36,10 | 36,20 | 35,50 | 36,00 | 0,28% | - |
| 18.10.2024 | 36,20 | 36,30 | 35,90 | 35,90 | -0,83% | - |
| 17.10.2024 | 35,70 | 36,20 | 35,60 | 36,20 | 1,40% | - |
| 16.10.2024 | 35,60 | 35,70 | 34,70 | 35,70 | 0,28% | - |
| 15.10.2024 | 35,00 | 35,70 | 34,90 | 35,60 | 1,42% | - |
| 14.10.2024 | 34,80 | 35,20 | 34,60 | 35,10 | 0,86% | - |
| 11.10.2024 | 34,80 | 35,10 | 34,60 | 34,80 | 0,00% | - |
| 10.10.2024 | 35,20 | 35,30 | 34,70 | 34,80 | -1,14% | - |
| 09.10.2024 | 35,10 | 35,50 | 34,90 | 35,20 | 0,28% | - |
| 08.10.2024 | 34,70 | 35,20 | 34,70 | 35,10 | 1,15% | 500,00 |
| 07.10.2024 | 35,10 | 35,20 | 34,50 | 34,70 | -1,14% | - |
| 04.10.2024 | 34,90 | 35,60 | 34,90 | 35,10 | 0,29% | - |
| 03.10.2024 | 35,00 | 35,20 | 34,70 | 35,00 | 0,00% | - |
| 02.10.2024 | 35,20 | 35,30 | 34,90 | 35,00 | -0,57% | - |
| 01.10.2024 | 34,80 | 35,50 | 34,80 | 35,20 | 1,15% | - |
| 30.09.2024 | 34,80 | 35,10 | 34,60 | 34,80 | 0,00% | - |
| 27.09.2024 | 34,60 | 35,10 | 34,50 | 34,80 | 0,58% | - |
| 26.09.2024 | 34,60 | 35,00 | 34,30 | 34,60 | 0,00% | - |
| 25.09.2024 | 34,60 | 34,70 | 34,30 | 34,60 | -0,57% | - |
| 24.09.2024 | 34,00 | 34,90 | 33,90 | 34,80 | 2,35% | - |
| 23.09.2024 | 33,40 | 34,10 | 33,40 | 34,00 | 1,80% | - |
| 20.09.2024 | 33,60 | 34,20 | 33,30 | 33,40 | -0,60% | - |
| 19.09.2024 | 33,80 | 34,30 | 33,50 | 33,60 | -0,59% | - |
| 18.09.2024 | 33,70 | 34,10 | 32,60 | 33,80 | 0,30% | - |
| 17.09.2024 | 33,00 | 34,00 | 33,00 | 33,70 | 2,12% | - |
| 16.09.2024 | 33,10 | 33,50 | 32,70 | 33,00 | -1,20% | - |
| 13.09.2024 | 32,60 | 33,40 | 32,40 | 33,40 | 2,77% | - |
| 12.09.2024 | 33,00 | 33,50 | 32,50 | 32,50 | -1,81% | - |
| 11.09.2024 | 33,40 | 33,80 | 32,70 | 33,10 | -0,90% | - |
| 10.09.2024 | 33,60 | 33,80 | 33,30 | 33,40 | -0,60% | - |
| 09.09.2024 | 33,60 | 34,20 | 33,40 | 33,60 | -0,30% | - |
| 06.09.2024 | 33,60 | 33,90 | 33,20 | 33,70 | 0,30% | - |
| 05.09.2024 | 34,40 | 34,60 | 33,60 | 33,60 | -2,33% | - |
| 04.09.2024 | 34,40 | 34,70 | 33,80 | 34,40 | 0,00% | - |
| 03.09.2024 | 34,70 | 34,90 | 34,30 | 34,40 | -0,86% | - |
| 02.09.2024 | 34,60 | 34,80 | 34,60 | 34,70 | 0,00% | - |
| 30.08.2024 | 34,50 | 34,90 | 34,50 | 34,70 | 0,87% | - |
| 29.08.2024 | 34,40 | 34,70 | 34,20 | 34,40 | 0,00% | - |
| 28.08.2024 | 34,00 | 34,50 | 34,00 | 34,40 | 1,18% | - |
| 27.08.2024 | 34,20 | 34,40 | 33,90 | 34,00 | -0,58% | - |
| 26.08.2024 | 34,00 | 34,50 | 33,90 | 34,20 | 0,59% | - |
| 23.08.2024 | 34,20 | 34,40 | 34,00 | 34,00 | -0,58% | - |
| 22.08.2024 | 33,70 | 34,30 | 33,30 | 34,20 | 1,79% | - |
| 21.08.2024 | 33,40 | 33,70 | 33,10 | 33,60 | 0,90% | - |
| 20.08.2024 | 33,20 | 33,50 | 33,10 | 33,30 | 0,30% | - |
| 19.08.2024 | 33,60 | 33,60 | 33,10 | 33,20 | -0,60% | - |
| 16.08.2024 | 33,00 | 33,70 | 33,00 | 33,40 | 1,21% | - |
| 15.08.2024 | 33,40 | 33,80 | 32,90 | 33,00 | 0,00% | - |
| 14.08.2024 | 33,00 | 33,10 | 32,80 | 33,00 | 0,00% | - |
| 13.08.2024 | 33,20 | 33,80 | 32,90 | 33,00 | -0,60% | - |
| 12.08.2024 | 33,50 | 33,70 | 33,10 | 33,20 | -1,19% | - |
| 09.08.2024 | 33,60 | 33,80 | 33,40 | 33,60 | 0,00% | - |
| 08.08.2024 | 33,40 | 33,90 | 33,10 | 33,60 | 0,30% | - |
| 07.08.2024 | 32,00 | 33,90 | 32,00 | 33,50 | 0,90% | - |
| 06.08.2024 | 31,10 | 33,30 | 31,00 | 33,20 | 6,75% | - |
| 05.08.2024 | 32,00 | 32,00 | 29,80 | 31,10 | -2,81% | 400,00 |
| 02.08.2024 | 32,60 | 32,60 | 31,50 | 32,00 | -1,84% | - |
| 01.08.2024 | 33,00 | 33,10 | 32,50 | 32,60 | -0,61% | - |
| 31.07.2024 | 33,00 | 33,70 | 32,70 | 32,80 | -1,20% | - |
| 30.07.2024 | 32,40 | 33,20 | 32,40 | 33,20 | 2,15% | - |
| 29.07.2024 | 32,20 | 32,60 | 32,00 | 32,50 | 0,93% | - |
| 26.07.2024 | 31,80 | 32,30 | 31,40 | 32,20 | 1,58% | - |
| 25.07.2024 | 31,80 | 32,10 | 31,50 | 31,70 | -0,31% | - |
| 24.07.2024 | 31,80 | 32,10 | 31,40 | 31,80 | 0,00% | - |
| 23.07.2024 | 31,60 | 31,90 | 31,20 | 31,80 | 0,63% | - |
| 22.07.2024 | 31,60 | 32,00 | 31,10 | 31,60 | 0,00% | - |
| 19.07.2024 | 31,80 | 32,00 | 31,50 | 31,60 | -0,63% | - |
| 18.07.2024 | 32,00 | 32,50 | 31,40 | 31,80 | -0,31% | - |
| 17.07.2024 | 31,40 | 31,90 | 30,80 | 31,90 | 1,59% | - |
| 16.07.2024 | 30,80 | 31,50 | 30,80 | 31,40 | 1,95% | - |
| 15.07.2024 | 30,60 | 31,10 | 30,50 | 30,80 | 0,65% | - |
| 12.07.2024 | 30,60 | 30,90 | 30,40 | 30,60 | 0,00% | - |
| 11.07.2024 | 30,40 | 30,70 | 30,20 | 30,60 | 0,66% | - |
| 10.07.2024 | 30,30 | 30,50 | 30,20 | 30,40 | 0,33% | - |
| 09.07.2024 | 29,70 | 30,30 | 29,30 | 30,30 | 2,02% | - |
| 08.07.2024 | 29,80 | 29,90 | 29,60 | 29,70 | 0,00% | - |
| 05.07.2024 | 30,10 | 30,30 | 29,50 | 29,70 | -1,33% | - |
| 04.07.2024 | 30,10 | 30,10 | 30,10 | 30,10 | 0,00% | - |
| 03.07.2024 | 30,00 | 30,10 | 29,70 | 30,10 | 0,33% | - |
| 02.07.2024 | 29,60 | 30,10 | 29,30 | 30,00 | 1,35% | - |
| 01.07.2024 | 29,90 | 30,30 | 29,50 | 29,60 | -1,00% | - |
| 28.06.2024 | 29,90 | 30,10 | 29,70 | 29,90 | 0,67% | - |
| 27.06.2024 | 30,00 | 30,10 | 29,50 | 29,70 | -1,00% | - |