49,900€
-2,16%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 50,75 | 51,25 | 49,70 | 49,70 | -2,07% | - |
| 09.03.2026 | 50,75 | 51,50 | 50,25 | 50,75 | -1,46% | - |
| 06.03.2026 | 50,75 | 51,75 | 49,70 | 51,50 | 1,48% | - |
| 05.03.2026 | 50,25 | 50,75 | 49,90 | 50,75 | 1,00% | - |
| 04.03.2026 | 48,70 | 51,50 | 48,70 | 50,25 | 1,72% | - |
| 03.03.2026 | 48,10 | 49,50 | 47,70 | 49,40 | 1,65% | - |
| 02.03.2026 | 47,20 | 48,60 | 47,10 | 48,60 | 1,89% | - |
| 27.02.2026 | 48,10 | 48,20 | 47,10 | 47,70 | -1,04% | - |
| 26.02.2026 | 45,70 | 48,30 | 45,70 | 48,20 | 5,01% | - |
| 25.02.2026 | 47,40 | 47,60 | 44,90 | 45,90 | -3,37% | - |
| 24.02.2026 | 47,20 | 47,70 | 46,90 | 47,50 | 1,28% | - |
| 23.02.2026 | 47,90 | 48,30 | 46,90 | 46,90 | -2,90% | - |
| 20.02.2026 | 47,90 | 48,40 | 47,30 | 48,30 | 1,26% | 8.250,00 |
| 19.02.2026 | 48,60 | 48,70 | 47,60 | 47,70 | -1,65% | - |
| 18.02.2026 | 47,70 | 48,70 | 46,90 | 48,50 | 1,68% | - |
| 17.02.2026 | 47,40 | 48,90 | 47,20 | 47,70 | 0,42% | - |
| 16.02.2026 | 47,60 | 47,70 | 47,20 | 47,50 | 0,00% | - |
| 13.02.2026 | 47,60 | 48,30 | 47,30 | 47,50 | 0,21% | - |
| 12.02.2026 | 51,75 | 51,75 | 47,30 | 47,40 | -7,51% | - |
| 11.02.2026 | 53,25 | 53,75 | 51,25 | 51,25 | -3,76% | - |
| 10.02.2026 | 52,75 | 53,75 | 52,50 | 53,25 | 0,95% | - |
| 09.02.2026 | 54,75 | 55,25 | 52,25 | 52,75 | -3,65% | - |
| 06.02.2026 | 55,75 | 56,50 | 54,25 | 54,75 | -1,79% | - |
| 05.02.2026 | 58,00 | 58,00 | 55,25 | 55,75 | -2,62% | - |
| 04.02.2026 | 59,25 | 61,25 | 56,75 | 57,25 | -2,97% | 13.498,00 |
| 03.02.2026 | 61,75 | 61,75 | 59,00 | 59,00 | -3,67% | - |
| 02.02.2026 | 61,25 | 62,25 | 60,75 | 61,25 | 0,00% | - |
| 30.01.2026 | 59,75 | 61,25 | 59,25 | 61,25 | 1,66% | - |
| 29.01.2026 | 59,75 | 60,25 | 59,25 | 60,25 | 0,84% | - |
| 28.01.2026 | 60,75 | 60,75 | 59,75 | 59,75 | 0,00% | - |
| 27.01.2026 | 61,75 | 62,00 | 59,75 | 59,75 | -2,45% | - |
| 26.01.2026 | 61,50 | 62,00 | 61,25 | 61,25 | -0,41% | 4.800,00 |
| 23.01.2026 | 61,75 | 61,75 | 61,25 | 61,50 | 0,00% | - |
| 22.01.2026 | 62,25 | 62,75 | 61,50 | 61,50 | -1,20% | - |
| 21.01.2026 | 61,75 | 62,25 | 61,25 | 62,25 | 1,63% | - |
| 20.01.2026 | 61,50 | 62,25 | 60,75 | 61,25 | 0,00% | - |
| 19.01.2026 | 61,25 | 61,25 | 60,75 | 61,25 | -1,61% | - |
| 16.01.2026 | 62,75 | 62,75 | 61,75 | 62,25 | -0,80% | - |
| 15.01.2026 | 62,75 | 63,75 | 62,25 | 62,75 | 0,00% | 8.520,00 |
| 14.01.2026 | 62,75 | 64,00 | 62,25 | 62,75 | 0,00% | - |
| 13.01.2026 | 63,25 | 63,75 | 62,75 | 62,75 | -0,79% | 1.624,00 |
| 12.01.2026 | 62,75 | 63,75 | 62,75 | 63,25 | -0,39% | 728,00 |
| 09.01.2026 | 64,75 | 65,75 | 63,25 | 63,50 | -1,93% | - |
| 08.01.2026 | 63,75 | 65,25 | 63,75 | 64,75 | 1,17% | - |
| 07.01.2026 | 64,75 | 65,50 | 63,25 | 64,00 | -1,54% | - |
| 06.01.2026 | 64,75 | 65,25 | 64,25 | 65,00 | 0,78% | - |
| 05.01.2026 | 63,25 | 65,25 | 63,00 | 64,50 | 3,20% | - |
| 02.01.2026 | 62,25 | 63,25 | 61,75 | 62,50 | 0,00% | - |
| 30.12.2025 | 62,75 | 63,25 | 62,50 | 62,50 | -1,19% | - |
| 29.12.2025 | 62,75 | 63,25 | 62,75 | 63,25 | 1,61% | - |
| 23.12.2025 | 62,75 | 62,75 | 62,25 | 62,25 | -0,80% | - |
| 22.12.2025 | 61,25 | 63,25 | 61,25 | 62,75 | 2,45% | - |
| 18.12.2025 | 61,25 | 61,75 | 60,25 | 61,25 | 1,66% | - |
| 17.12.2025 | 60,25 | 60,75 | 59,75 | 60,25 | -0,82% | - |
| 12.12.2025 | 60,75 | 61,25 | 60,75 | 60,75 | -2,02% | - |
| 11.12.2025 | 60,75 | 62,00 | 60,25 | 62,00 | 1,22% | 33,00 |
| 10.12.2025 | 60,75 | 61,25 | 60,25 | 61,25 | 2,08% | - |
| 09.12.2025 | 59,75 | 60,75 | 59,25 | 60,00 | 0,42% | - |
| 08.12.2025 | 59,25 | 59,75 | 58,75 | 59,75 | 1,27% | - |
| 05.12.2025 | 58,75 | 59,25 | 58,25 | 59,00 | 3,51% | - |
| 03.12.2025 | 56,75 | 57,75 | 56,25 | 57,00 | 0,00% | - |
| 02.12.2025 | 56,75 | 57,25 | 56,25 | 57,00 | -0,87% | - |
| 01.12.2025 | 55,50 | 57,75 | 55,25 | 57,50 | 1,77% | - |
| 28.11.2025 | 56,75 | 56,75 | 56,25 | 56,50 | 0,89% | - |
| 26.11.2025 | 56,75 | 56,75 | 55,75 | 56,00 | 0,00% | - |
| 25.11.2025 | 55,25 | 56,25 | 55,25 | 56,00 | 0,00% | - |
| 24.11.2025 | 57,75 | 57,75 | 54,75 | 56,00 | -1,32% | - |
| 21.11.2025 | 56,25 | 56,75 | 56,25 | 56,75 | 0,89% | - |
| 19.11.2025 | 56,25 | 56,75 | 55,75 | 56,25 | 0,00% | - |
| 18.11.2025 | 55,75 | 56,75 | 55,25 | 56,25 | 0,00% | - |
| 17.11.2025 | 55,75 | 56,25 | 55,75 | 56,25 | 1,35% | - |
| 14.11.2025 | 55,75 | 56,75 | 55,25 | 55,50 | -3,48% | - |
| 12.11.2025 | 57,75 | 57,75 | 57,25 | 57,50 | 0,88% | - |
| 11.11.2025 | 57,25 | 57,75 | 57,00 | 57,00 | -0,87% | - |
| 10.11.2025 | 56,75 | 58,25 | 56,75 | 57,50 | 2,22% | 60,00 |
| 07.11.2025 | 56,75 | 57,25 | 56,25 | 56,25 | -1,32% | - |
| 06.11.2025 | 56,75 | 57,25 | 56,25 | 57,00 | 1,79% | - |
| 05.11.2025 | 55,75 | 57,25 | 55,75 | 56,00 | 0,00% | - |
| 04.11.2025 | 54,25 | 56,75 | 54,25 | 56,00 | 1,82% | - |
| 03.11.2025 | 56,75 | 56,75 | 54,25 | 55,00 | -1,79% | - |
| 31.10.2025 | 56,25 | 57,25 | 55,25 | 56,00 | 7,69% | - |
| 30.10.2025 | 52,50 | 52,50 | 52,00 | 52,00 | -1,42% | - |
| 29.10.2025 | 52,25 | 52,75 | 52,25 | 52,75 | 0,48% | - |
| 28.10.2025 | 53,25 | 53,75 | 52,25 | 52,50 | 0,96% | - |
| 27.10.2025 | 51,50 | 52,75 | 51,25 | 52,00 | 3,48% | - |
| 23.10.2025 | 50,25 | 50,75 | 50,25 | 50,25 | 0,70% | - |
| 21.10.2025 | 49,80 | 50,15 | 49,70 | 49,90 | 0,00% | - |
| 20.10.2025 | 49,80 | 50,25 | 49,50 | 49,90 | 0,60% | - |
| 17.10.2025 | 48,20 | 49,90 | 47,90 | 49,60 | 0,00% | - |
| 16.10.2025 | 49,40 | 49,90 | 49,20 | 49,60 | 0,00% | - |
| 15.10.2025 | 50,25 | 50,75 | 49,40 | 49,60 | -0,40% | 200,00 |
| 14.10.2025 | 49,70 | 50,25 | 49,50 | 49,80 | -0,40% | - |
| 13.10.2025 | 50,25 | 50,25 | 48,00 | 50,00 | 1,21% | 280,00 |
| 10.10.2025 | 51,25 | 51,25 | 49,30 | 49,40 | -3,61% | - |
| 09.10.2025 | 51,75 | 52,25 | 51,25 | 51,25 | -0,49% | - |
| 08.10.2025 | 53,25 | 53,25 | 51,25 | 51,50 | -2,83% | - |
| 07.10.2025 | 52,75 | 53,25 | 52,25 | 53,00 | 1,92% | - |
| 06.10.2025 | 53,75 | 53,75 | 52,00 | 52,00 | -0,95% | - |
| 03.10.2025 | 53,25 | 53,25 | 52,50 | 52,50 | 0,00% | - |
| 02.10.2025 | 53,25 | 53,25 | 52,25 | 52,50 | 0,00% | - |