55,130€
-0,14%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 55,52 | 56,46 | 54,91 | 55,11 | -0,33% | - |
| 21.05.2026 | 55,15 | 55,74 | 54,54 | 55,29 | 0,25% | 576,00 |
| 20.05.2026 | 55,71 | 56,19 | 54,88 | 55,15 | -0,88% | 846,00 |
| 19.05.2026 | 56,30 | 57,15 | 55,58 | 55,64 | -1,55% | - |
| 18.05.2026 | 55,42 | 56,56 | 55,27 | 56,51 | 1,27% | - |
| 15.05.2026 | 55,31 | 56,38 | 55,12 | 55,80 | -0,04% | - |
| 14.05.2026 | 57,00 | 57,54 | 55,81 | 55,82 | -1,66% | - |
| 13.05.2026 | 56,61 | 57,05 | 55,99 | 56,77 | 0,71% | - |
| 12.05.2026 | 57,30 | 58,32 | 55,81 | 56,37 | -2,02% | - |
| 11.05.2026 | 53,51 | 57,75 | 53,32 | 57,53 | 7,63% | 5.000,00 |
| 08.05.2026 | 53,64 | 53,71 | 52,44 | 53,45 | 0,01% | - |
| 07.05.2026 | 52,96 | 53,75 | 52,74 | 53,44 | 1,00% | - |
| 06.05.2026 | 53,49 | 53,68 | 52,65 | 52,91 | -0,55% | - |
| 05.05.2026 | 53,55 | 53,66 | 52,35 | 53,21 | -0,23% | - |
| 04.05.2026 | 54,06 | 54,23 | 53,23 | 53,33 | -1,44% | - |
| 30.04.2026 | 53,78 | 54,40 | 53,10 | 54,11 | 0,32% | - |
| 29.04.2026 | 54,23 | 54,46 | 53,61 | 53,94 | 0,02% | - |
| 28.04.2026 | 54,40 | 55,03 | 53,74 | 53,93 | -1,03% | - |
| 27.04.2026 | 53,64 | 54,62 | 53,20 | 54,49 | 1,59% | - |
| 24.04.2026 | 55,60 | 55,76 | 53,45 | 53,63 | -2,91% | - |
| 23.04.2026 | 55,81 | 56,36 | 54,73 | 55,24 | -1,50% | - |
| 22.04.2026 | 55,10 | 56,13 | 54,86 | 56,08 | 2,28% | - |
| 21.04.2026 | 55,35 | 55,52 | 54,69 | 54,83 | -0,13% | - |
| 20.04.2026 | 54,99 | 55,88 | 54,85 | 54,90 | -0,49% | - |
| 17.04.2026 | 54,73 | 55,39 | 54,25 | 55,17 | 0,75% | - |
| 16.04.2026 | 54,09 | 55,11 | 53,98 | 54,76 | 1,58% | - |
| 15.04.2026 | 53,73 | 54,50 | 53,49 | 53,91 | 0,26% | - |
| 14.04.2026 | 53,15 | 54,08 | 52,75 | 53,77 | 1,22% | 350,00 |
| 13.04.2026 | 52,04 | 53,59 | 51,95 | 53,12 | 2,61% | - |
| 10.04.2026 | 53,72 | 54,00 | 51,66 | 51,77 | -3,54% | 750,00 |
| 09.04.2026 | 51,54 | 53,85 | 51,21 | 53,67 | 3,98% | - |
| 08.04.2026 | 52,73 | 52,95 | 51,16 | 51,62 | 0,42% | - |
| 07.04.2026 | 51,50 | 51,75 | 51,00 | 51,40 | 1,28% | - |
| 02.04.2026 | 49,70 | 51,00 | 49,50 | 50,75 | 1,00% | - |
| 01.04.2026 | 50,75 | 50,75 | 49,70 | 50,25 | -0,99% | - |
| 31.03.2026 | 51,75 | 52,25 | 49,70 | 50,75 | -1,93% | - |
| 30.03.2026 | 51,75 | 52,75 | 51,25 | 51,75 | 0,98% | - |
| 27.03.2026 | 50,75 | 51,25 | 50,25 | 51,25 | 0,99% | - |
| 26.03.2026 | 50,75 | 51,25 | 49,90 | 50,75 | 0,50% | - |
| 25.03.2026 | 50,75 | 51,75 | 49,50 | 50,50 | -0,49% | - |
| 24.03.2026 | 49,30 | 51,25 | 49,10 | 50,75 | 2,94% | - |
| 23.03.2026 | 49,20 | 51,25 | 49,10 | 49,30 | -1,20% | - |
| 20.03.2026 | 49,70 | 50,75 | 49,40 | 49,90 | 0,60% | - |
| 19.03.2026 | 50,25 | 51,25 | 49,30 | 49,60 | -1,29% | - |
| 18.03.2026 | 51,25 | 51,25 | 49,90 | 50,25 | -0,99% | - |
| 17.03.2026 | 49,70 | 51,25 | 49,60 | 50,75 | 1,70% | - |
| 16.03.2026 | 50,75 | 50,75 | 49,90 | 49,90 | -0,70% | - |
| 13.03.2026 | 50,25 | 53,00 | 49,10 | 50,25 | 0,00% | - |
| 12.03.2026 | 49,70 | 50,25 | 49,50 | 50,25 | 0,70% | - |
| 11.03.2026 | 50,25 | 50,25 | 49,50 | 49,90 | -0,70% | - |
| 10.03.2026 | 50,75 | 51,25 | 49,70 | 50,25 | -0,99% | - |
| 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% | - |