30,200€
-2,58%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | - |
| 15.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 64,00 |
| 14.05.2024 | 30,60 | 31,10 | 30,60 | 30,90 | -0,32% | - |
| 13.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 320,00 |
| 10.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 15,00 |
| 09.05.2024 | 31,20 | 31,20 | 31,00 | 31,00 | 1,64% | 400,00 |
| 08.05.2024 | 29,80 | 30,70 | 29,50 | 30,50 | 2,35% | - |
| 07.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -0,33% | 100,00 |
| 06.05.2024 | 29,60 | 30,10 | 29,50 | 29,90 | 1,70% | - |
| 03.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 100,00 |
| 02.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,03% | 1,00 |
| 30.04.2024 | 29,20 | 29,50 | 29,10 | 29,10 | -1,36% | - |
| 29.04.2024 | 29,00 | 29,50 | 29,00 | 29,50 | 0,34% | - |
| 26.04.2024 | 29,60 | 29,60 | 29,40 | 29,40 | 0,34% | 700,00 |
| 25.04.2024 | 29,00 | 29,70 | 29,00 | 29,30 | -1,35% | - |
| 24.04.2024 | 29,60 | 29,80 | 29,30 | 29,70 | 0,34% | - |
| 23.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 168,00 |
| 22.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | 2,00 |
| 19.04.2024 | 28,50 | 29,50 | 28,40 | 29,30 | 1,38% | - |
| 18.04.2024 | 28,40 | 28,90 | 28,40 | 28,90 | 1,40% | - |
| 17.04.2024 | 28,40 | 28,90 | 28,30 | 28,50 | 0,35% | - |
| 16.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 1,00 |
| 15.04.2024 | 28,20 | 28,60 | 28,20 | 28,40 | -0,35% | 74,00 |
| 12.04.2024 | 28,60 | 28,90 | 28,30 | 28,50 | -0,35% | - |
| 11.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | 2,00 |
| 10.04.2024 | 28,70 | 28,90 | 28,40 | 28,70 | 0,35% | - |
| 09.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 910,00 |
| 08.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | 26,00 |
| 05.04.2024 | 28,60 | 29,10 | 28,60 | 28,70 | -1,37% | - |
| 04.04.2024 | 28,80 | 29,30 | 28,60 | 29,10 | 1,39% | - |
| 03.04.2024 | 28,60 | 28,90 | 28,30 | 28,70 | -2,38% | - |
| 02.04.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 2,08% | 34,00 |
| 28.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 25,00 |
| 27.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 35,00 |
| 22.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,45% | 20,00 |
| 20.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,47% | 401,00 |
| 18.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 500,00 |
| 15.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 125,00 |
| 14.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 400,00 |
| 13.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 40,00 |
| 12.03.2024 | 27,60 | 27,60 | 27,00 | 27,00 | 2,27% | 762,00 |
| 11.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 95,00 |
| 08.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 339,00 |
| 07.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 97,00 |
| 06.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,50% | 19,00 |
| 04.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 13,00 |
| 01.03.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | 12,00 |
| 29.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 23,00 |
| 26.02.2024 | 28,00 | 28,00 | 27,40 | 27,40 | -1,44% | 757,00 |
| 23.02.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | 180,00 |
| 14.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1,00 |
| 12.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 5,26% | 16,00 |
| 08.02.2024 | 27,60 | 27,60 | 26,60 | 26,60 | -8,90% | 12,00 |
| 06.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 380,00 |
| 01.02.2024 | 30,00 | 30,00 | 29,40 | 29,40 | -1,34% | 261,00 |
| 30.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 65,00 |
| 25.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 65,00 |
| 24.01.2024 | 29,40 | 29,60 | 29,20 | 29,20 | 2,10% | 676,00 |
| 22.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 3,00 |
| 18.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 134,00 |
| 15.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | 164,00 |
| 08.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 1,00 |
| 05.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 10,00 |
| 04.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 1.350,00 |
| 03.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 4,00 |
| 02.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 1,00 |
| 28.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 11,00 |
| 27.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 13,00 |
| 22.12.2023 | 27,00 | 27,20 | 27,00 | 27,20 | 0,00% | 43,00 |
| 19.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 48,00 |
| 14.12.2023 | 27,40 | 27,60 | 27,20 | 27,20 | -0,73% | 345,00 |
| 12.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 25,00 |
| 08.12.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 60,00 |
| 05.12.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 20,00 |
| 01.12.2023 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 2,00 |
| 29.11.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -2,88% | 10,00 |
| 21.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | 5,00 |
| 14.11.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | 899,00 |
| 13.11.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -3,47% | 902,00 |
| 09.11.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,00% | 310,00 |
| 08.11.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -2,70% | 75,00 |
| 03.11.2023 | 29,00 | 29,60 | 29,00 | 29,60 | 5,71% | 3.885,00 |
| 30.10.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 22,00 |
| 27.10.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 6,00 |
| 23.10.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -5,26% | 163,00 |
| 18.10.2023 | 30,40 | 30,40 | 30,40 | 30,40 | 3,40% | 163,00 |
| 02.10.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 1,00 |
| 21.09.2023 | 29,00 | 29,80 | 29,00 | 29,80 | -0,67% | 374,00 |
| 18.09.2023 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 33,00 |
| 15.09.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 1,00 |
| 14.09.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 34,00 |
| 08.09.2023 | 29,00 | 29,00 | 29,00 | 29,00 | -2,03% | 17,00 |
| 05.09.2023 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 66,00 |
| 01.09.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -2,65% | 12,00 |
| 29.08.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | 15,00 |
| 15.08.2023 | 31,20 | 31,20 | 30,60 | 30,60 | -2,55% | 5,00 |
| 10.08.2023 | 31,40 | 31,40 | 31,40 | 31,40 | -0,63% | 58,00 |
| 08.08.2023 | 31,60 | 31,60 | 31,60 | 31,60 | 4,64% | 316,00 |
| 03.08.2023 | 30,20 | 30,20 | 30,20 | 30,20 | 1,34% | 8,00 |
| 02.08.2023 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | 20,00 |