47,200€
-10,10%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 50,50 | 51,75 | 46,90 | 46,90 | -11,09% | - |
| 02.04.2025 | 51,75 | 52,75 | 50,75 | 52,75 | 1,93% | - |
| 01.04.2025 | 52,00 | 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 | 50,50 | 51,75 | 50,50 | 51,25 | 0,99% | - |
| 25.03.2025 | 49,40 | 51,25 | 49,30 | 50,75 | 2,73% | 50,00 |
| 24.03.2025 | 49,80 | 50,25 | 48,90 | 49,40 | -0,20% | 70,00 |
| 21.03.2025 | 49,10 | 49,90 | 48,70 | 49,50 | 0,81% | - |
| 20.03.2025 | 48,90 | 49,10 | 48,30 | 49,10 | 1,03% | - |
| 19.03.2025 | 48,10 | 48,70 | 47,90 | 48,60 | 1,46% | - |
| 18.03.2025 | 47,80 | 48,60 | 47,30 | 47,90 | -0,42% | 2.852,00 |
| 17.03.2025 | 47,70 | 48,30 | 47,70 | 48,10 | 0,21% | - |
| 14.03.2025 | 47,30 | 48,10 | 47,00 | 48,00 | 1,91% | - |
| 13.03.2025 | 47,80 | 48,50 | 46,90 | 47,10 | -1,87% | - |
| 12.03.2025 | 48,30 | 49,30 | 47,50 | 48,00 | -0,62% | - |
| 11.03.2025 | 49,70 | 50,25 | 48,30 | 48,30 | -3,21% | - |
| 10.03.2025 | 51,25 | 51,75 | 49,70 | 49,90 | -2,63% | - |
| 07.03.2025 | 51,25 | 51,75 | 50,25 | 51,25 | 0,00% | - |
| 06.03.2025 | 52,25 | 52,50 | 50,75 | 51,25 | -1,91% | 192,00 |
| 05.03.2025 | 53,00 | 53,50 | 51,75 | 52,25 | -0,95% | - |
| 04.03.2025 | 54,75 | 55,25 | 52,75 | 52,75 | -2,76% | - |
| 03.03.2025 | 55,00 | 56,25 | 54,25 | 54,25 | -2,69% | - |
| 28.02.2025 | 54,25 | 55,75 | 53,75 | 55,75 | 2,76% | - |
| 27.02.2025 | 54,75 | 55,25 | 53,75 | 54,25 | 0,00% | - |
| 26.02.2025 | 54,25 | 55,75 | 53,00 | 54,25 | 0,00% | - |
| 25.02.2025 | 55,25 | 56,25 | 53,75 | 54,25 | -1,81% | - |
| 24.02.2025 | 54,25 | 55,75 | 53,75 | 55,25 | 1,84% | - |
| 21.02.2025 | 54,50 | 55,75 | 54,25 | 54,25 | -0,91% | - |
| 20.02.2025 | 54,50 | 55,25 | 53,75 | 54,75 | -0,90% | - |
| 19.02.2025 | 53,50 | 55,25 | 53,50 | 55,25 | 2,79% | - |
| 18.02.2025 | 53,25 | 53,75 | 52,75 | 53,75 | 0,94% | - |
| 17.02.2025 | 53,00 | 53,25 | 53,00 | 53,25 | 0,95% | 150,00 |
| 14.02.2025 | 53,00 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 13.02.2025 | 52,75 | 53,25 | 52,25 | 52,75 | 0,00% | - |
| 12.02.2025 | 51,50 | 52,75 | 51,25 | 52,75 | 1,93% | - |
| 11.02.2025 | 51,75 | 51,75 | 51,25 | 51,75 | 0,00% | - |
| 10.02.2025 | 51,25 | 51,75 | 50,25 | 51,75 | 0,98% | - |
| 07.02.2025 | 51,00 | 51,75 | 51,00 | 51,25 | 0,00% | - |
| 06.02.2025 | 52,75 | 52,75 | 51,25 | 51,25 | -1,44% | - |
| 05.02.2025 | 52,75 | 52,75 | 51,25 | 52,00 | -1,42% | - |
| 04.02.2025 | 50,75 | 53,50 | 50,75 | 52,75 | 3,94% | 1.333,00 |
| 03.02.2025 | 48,80 | 50,75 | 48,60 | 50,75 | 2,94% | 170,00 |
| 31.01.2025 | 49,50 | 50,25 | 48,90 | 49,30 | 0,41% | - |
| 30.01.2025 | 48,60 | 49,10 | 48,10 | 49,10 | 1,24% | - |
| 29.01.2025 | 48,10 | 48,90 | 48,10 | 48,50 | 1,25% | - |
| 28.01.2025 | 48,10 | 48,50 | 47,90 | 47,90 | 0,00% | - |
| 27.01.2025 | 45,80 | 48,30 | 44,80 | 47,90 | 2,57% | - |
| 24.01.2025 | 46,30 | 46,70 | 46,10 | 46,70 | 0,00% | - |
| 23.01.2025 | 45,80 | 46,70 | 45,80 | 46,70 | 0,86% | 36,00 |
| 22.01.2025 | 46,30 | 46,40 | 45,70 | 46,30 | 0,87% | - |
| 21.01.2025 | 46,80 | 47,70 | 45,50 | 45,90 | -2,34% | - |
| 20.01.2025 | 46,80 | 47,50 | 46,80 | 47,00 | 0,64% | - |
| 17.01.2025 | 47,00 | 47,70 | 46,70 | 46,70 | -0,43% | 25,00 |
| 16.01.2025 | 47,00 | 47,70 | 46,90 | 46,90 | -0,42% | - |
| 15.01.2025 | 47,50 | 48,20 | 46,90 | 47,10 | -0,84% | - |
| 14.01.2025 | 47,20 | 47,90 | 47,00 | 47,50 | 0,85% | - |
| 13.01.2025 | 47,00 | 47,70 | 46,40 | 47,10 | 0,00% | - |
| 10.01.2025 | 47,30 | 47,50 | 46,50 | 47,10 | -0,63% | - |
| 09.01.2025 | 47,40 | 47,50 | 47,30 | 47,40 | -0,21% | - |
| 08.01.2025 | 47,60 | 48,00 | 47,10 | 47,50 | -0,42% | - |
| 07.01.2025 | 47,70 | 48,10 | 47,50 | 47,70 | 0,00% | - |
| 06.01.2025 | 47,90 | 48,60 | 47,60 | 47,70 | -0,42% | - |
| 03.01.2025 | 47,90 | 48,10 | 46,90 | 47,90 | 0,42% | - |
| 02.01.2025 | 47,00 | 47,90 | 46,90 | 47,70 | -0,21% | - |
| 30.12.2024 | 47,20 | 48,00 | 47,00 | 47,80 | 0,63% | - |
| 27.12.2024 | 47,60 | 47,90 | 47,30 | 47,50 | 0,00% | - |
| 23.12.2024 | 47,80 | 47,90 | 46,90 | 47,50 | 0,00% | - |
| 20.12.2024 | 46,60 | 47,50 | 46,30 | 47,50 | 0,85% | - |
| 19.12.2024 | 47,50 | 48,00 | 46,40 | 47,10 | -1,26% | - |
| 18.12.2024 | 46,80 | 48,50 | 46,80 | 47,70 | 2,14% | - |
| 17.12.2024 | 44,60 | 46,90 | 44,60 | 46,70 | 4,47% | - |
| 16.12.2024 | 44,80 | 45,10 | 44,70 | 44,70 | -0,45% | - |
| 13.12.2024 | 45,40 | 45,50 | 44,70 | 44,90 | -0,88% | - |
| 12.12.2024 | 43,60 | 45,50 | 43,60 | 45,30 | 3,19% | - |
| 11.12.2024 | 44,20 | 44,50 | 43,70 | 43,90 | -0,45% | - |
| 10.12.2024 | 43,40 | 44,50 | 43,40 | 44,10 | 0,46% | - |
| 09.12.2024 | 44,60 | 44,80 | 43,30 | 43,90 | -1,35% | - |
| 06.12.2024 | 44,20 | 44,50 | 43,90 | 44,50 | 0,91% | - |
| 05.12.2024 | 43,90 | 44,10 | 43,70 | 44,10 | 0,00% | - |
| 04.12.2024 | 44,30 | 44,60 | 43,90 | 44,10 | 0,00% | - |
| 03.12.2024 | 44,40 | 44,70 | 43,90 | 44,10 | -0,90% | - |
| 02.12.2024 | 44,70 | 45,10 | 44,50 | 44,50 | -0,45% | - |
| 29.11.2024 | 44,10 | 44,90 | 43,90 | 44,70 | 1,13% | - |
| 28.11.2024 | 43,80 | 44,30 | 43,80 | 44,20 | -0,23% | - |
| 27.11.2024 | 43,80 | 44,50 | 43,40 | 44,30 | 0,45% | - |
| 26.11.2024 | 44,30 | 44,50 | 43,70 | 44,10 | 0,46% | - |
| 25.11.2024 | 44,80 | 44,90 | 43,70 | 43,90 | -2,23% | - |
| 22.11.2024 | 44,30 | 45,30 | 44,10 | 44,90 | 0,90% | - |
| 21.11.2024 | 42,60 | 44,70 | 42,60 | 44,50 | 2,77% | - |
| 20.11.2024 | 42,80 | 43,50 | 42,80 | 43,30 | 0,00% | 200,00 |
| 19.11.2024 | 42,70 | 43,30 | 42,30 | 43,30 | 0,93% | - |
| 18.11.2024 | 43,40 | 43,40 | 42,70 | 42,90 | -0,92% | - |
| 15.11.2024 | 44,40 | 45,10 | 43,30 | 43,30 | -3,99% | 27,00 |
| 14.11.2024 | 44,00 | 45,30 | 44,00 | 45,10 | 1,81% | - |
| 13.11.2024 | 44,40 | 44,40 | 43,50 | 44,30 | 0,45% | - |
| 12.11.2024 | 42,90 | 44,30 | 42,80 | 44,10 | 2,80% | - |
| 11.11.2024 | 41,60 | 42,90 | 41,40 | 42,90 | 2,88% | - |
| 08.11.2024 | 41,10 | 42,10 | 40,60 | 41,70 | 0,97% | - |