42,500€
-2,52%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 43,20 | 43,70 | 41,90 | 42,50 | -2,30% | - |
| 03.04.2025 | 46,70 | 46,90 | 43,50 | 43,50 | -11,04% | - |
| 02.04.2025 | 47,80 | 48,90 | 47,20 | 48,90 | 2,09% | - |
| 01.04.2025 | 48,50 | 48,90 | 47,70 | 47,90 | -1,64% | - |
| 31.03.2025 | 46,30 | 48,90 | 46,20 | 48,70 | 4,28% | - |
| 28.03.2025 | 46,90 | 47,50 | 46,30 | 46,70 | -0,64% | - |
| 27.03.2025 | 47,50 | 47,50 | 46,70 | 47,00 | -1,05% | - |
| 26.03.2025 | 47,10 | 47,90 | 46,90 | 47,50 | 0,64% | - |
| 25.03.2025 | 46,00 | 47,30 | 45,90 | 47,20 | 2,61% | - |
| 24.03.2025 | 46,20 | 46,80 | 45,50 | 46,00 | 0,22% | - |
| 21.03.2025 | 45,50 | 46,30 | 45,30 | 45,90 | 0,88% | - |
| 20.03.2025 | 45,30 | 45,70 | 44,70 | 45,50 | 1,11% | - |
| 19.03.2025 | 44,50 | 45,10 | 44,30 | 45,00 | 1,58% | - |
| 18.03.2025 | 44,40 | 44,50 | 44,10 | 44,30 | -0,67% | - |
| 17.03.2025 | 44,20 | 44,70 | 44,20 | 44,60 | 0,22% | - |
| 14.03.2025 | 43,70 | 44,50 | 43,40 | 44,50 | 2,30% | 80,00 |
| 13.03.2025 | 44,30 | 44,90 | 43,30 | 43,50 | -2,25% | - |
| 12.03.2025 | 44,90 | 45,70 | 44,10 | 44,50 | -0,89% | - |
| 11.03.2025 | 46,10 | 46,10 | 44,90 | 44,90 | -2,60% | 150,00 |
| 10.03.2025 | 47,40 | 48,30 | 45,90 | 46,10 | -2,95% | - |
| 07.03.2025 | 47,80 | 47,90 | 46,50 | 47,50 | -0,84% | - |
| 06.03.2025 | 48,60 | 48,60 | 47,30 | 47,90 | -1,64% | 5.996,00 |
| 05.03.2025 | 49,20 | 49,80 | 48,30 | 48,70 | -1,02% | - |
| 04.03.2025 | 51,00 | 51,25 | 49,20 | 49,20 | -3,05% | - |
| 03.03.2025 | 52,00 | 52,25 | 50,75 | 50,75 | -2,87% | - |
| 28.02.2025 | 50,75 | 52,25 | 50,50 | 52,25 | 2,96% | - |
| 27.02.2025 | 51,00 | 51,75 | 50,75 | 50,75 | 0,00% | - |
| 26.02.2025 | 51,00 | 52,25 | 50,25 | 50,75 | 0,00% | - |
| 25.02.2025 | 51,50 | 52,25 | 50,25 | 50,75 | -1,93% | - |
| 24.02.2025 | 50,75 | 52,25 | 50,15 | 51,75 | 1,97% | - |
| 21.02.2025 | 50,50 | 51,75 | 50,50 | 50,75 | 0,00% | - |
| 20.02.2025 | 51,00 | 51,25 | 50,25 | 50,75 | -0,98% | - |
| 19.02.2025 | 50,25 | 51,75 | 50,15 | 51,25 | 0,99% | - |
| 18.02.2025 | 50,00 | 50,75 | 49,50 | 50,75 | 1,40% | 200,00 |
| 17.02.2025 | 49,80 | 50,15 | 49,80 | 50,05 | 0,30% | 20,00 |
| 14.02.2025 | 49,60 | 50,75 | 49,30 | 49,90 | 0,00% | - |
| 13.02.2025 | 49,50 | 50,25 | 49,20 | 49,90 | 0,81% | 60,00 |
| 12.02.2025 | 48,80 | 49,70 | 48,40 | 49,50 | 1,64% | 600,00 |
| 11.02.2025 | 48,80 | 49,20 | 48,20 | 48,70 | -0,41% | - |
| 10.02.2025 | 48,40 | 49,20 | 47,90 | 48,90 | 0,82% | - |
| 07.02.2025 | 48,20 | 48,90 | 48,20 | 48,50 | 0,00% | - |
| 06.02.2025 | 49,00 | 49,70 | 48,50 | 48,50 | -1,42% | - |
| 05.02.2025 | 49,20 | 50,25 | 48,50 | 49,20 | -1,01% | - |
| 04.02.2025 | 47,80 | 51,00 | 47,40 | 49,70 | 4,19% | - |
| 03.02.2025 | 46,40 | 47,90 | 45,90 | 47,70 | 2,36% | - |
| 31.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 30.01.2025 | 46,00 | 46,20 | 46,00 | 46,20 | 1,32% | - |
| 29.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | - |
| 28.01.2025 | 45,60 | 45,60 | 45,40 | 45,40 | 3,18% | - |
| 24.01.2025 | 43,60 | 44,00 | 43,60 | 44,00 | 0,00% | - |
| 23.01.2025 | 43,60 | 44,00 | 43,60 | 44,00 | 0,46% | - |
| 22.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 0,46% | - |
| 21.01.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -0,46% | - |
| 20.01.2025 | 44,00 | 44,00 | 43,80 | 43,80 | -1,35% | - |
| 17.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | - |
| 16.01.2025 | 44,80 | 44,80 | 44,60 | 44,60 | -0,45% | - |
| 15.01.2025 | 45,00 | 45,00 | 44,80 | 44,80 | 0,00% | - |
| 14.01.2025 | 44,80 | 45,20 | 44,80 | 44,80 | 0,00% | 20,00 |
| 13.01.2025 | 44,40 | 44,80 | 44,40 | 44,80 | 0,45% | - |
| 10.01.2025 | 44,80 | 44,80 | 44,60 | 44,60 | -0,45% | - |
| 09.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | - |
| 08.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | 0,00% | - |
| 07.01.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -0,44% | - |
| 06.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,00% | - |
| 03.01.2025 | 44,80 | 45,20 | 44,80 | 45,20 | 0,89% | - |
| 02.01.2025 | 44,00 | 44,80 | 44,00 | 44,80 | 0,90% | - |
| 30.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 27.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 23.12.2024 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 22.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 19.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 18.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 17.12.2024 | 42,40 | 44,20 | 42,20 | 44,20 | 3,76% | - |
| 13.12.2024 | 43,00 | 43,00 | 42,60 | 42,60 | -0,47% | - |
| 12.12.2024 | 41,40 | 42,80 | 41,40 | 42,80 | 2,88% | - |
| 11.12.2024 | 41,60 | 41,80 | 41,60 | 41,60 | 0,00% | - |
| 10.12.2024 | 41,20 | 41,60 | 41,20 | 41,60 | -1,42% | - |
| 09.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 1,44% | - |
| 06.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 05.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,00% | - |
| 04.12.2024 | 41,80 | 41,80 | 41,60 | 41,60 | 0,00% | - |
| 03.12.2024 | 42,20 | 42,20 | 41,60 | 41,60 | -1,42% | - |
| 02.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | - |
| 29.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,00% | - |
| 28.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | - |
| 27.11.2024 | 41,60 | 41,80 | 41,60 | 41,80 | 0,48% | - |
| 26.11.2024 | 42,00 | 42,00 | 41,60 | 41,60 | 0,00% | - |
| 25.11.2024 | 42,40 | 42,40 | 41,60 | 41,60 | -1,89% | - |
| 22.11.2024 | 41,80 | 42,40 | 41,80 | 42,40 | 0,95% | - |
| 21.11.2024 | 40,80 | 42,00 | 40,80 | 42,00 | 2,44% | - |
| 20.11.2024 | 40,80 | 41,00 | 40,80 | 41,00 | 1,99% | - |
| 19.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | 850,00 |
| 18.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | 0,00% | - |
| 15.11.2024 | 41,40 | 41,40 | 40,80 | 40,80 | -2,86% | 70,00 |
| 14.11.2024 | 40,80 | 42,20 | 40,80 | 42,00 | 2,44% | 625,00 |
| 13.11.2024 | 40,80 | 41,20 | 40,80 | 41,00 | 0,00% | - |
| 12.11.2024 | 39,60 | 41,00 | 39,60 | 41,00 | 3,54% | - |
| 11.11.2024 | 38,60 | 39,60 | 38,60 | 39,60 | 4,21% | - |
| 08.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,56% | - |
| 07.11.2024 | 39,00 | 39,00 | 39,00 | 39,00 | -0,51% | - |