51,250€
-0,49%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 52,00 | 52,00 | 51,00 | 51,00 | -0,97% | 223,00 |
| 06.11.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | 402,00 |
| 05.11.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 2,82% | 280,00 |
| 04.11.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | 567,00 |
| 03.11.2025 | 50,00 | 50,00 | 49,60 | 49,60 | -1,78% | 14.810,00 |
| 31.10.2025 | 51,50 | 51,50 | 50,50 | 50,50 | 0,00% | 800,00 |
| 30.10.2025 | 48,00 | 50,50 | 48,00 | 50,50 | 7,45% | 190,00 |
| 29.10.2025 | 47,20 | 48,20 | 46,40 | 47,00 | 0,00% | 2.017,00 |
| 28.10.2025 | 47,00 | 48,20 | 47,00 | 47,00 | 1,51% | 1.807,00 |
| 27.10.2025 | 46,00 | 46,50 | 45,50 | 46,30 | 1,09% | - |
| 24.10.2025 | 45,70 | 45,90 | 45,60 | 45,80 | 0,66% | - |
| 23.10.2025 | 45,40 | 45,90 | 45,10 | 45,50 | 0,22% | - |
| 22.10.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,22% | 166,00 |
| 21.10.2025 | 44,70 | 45,50 | 44,70 | 45,30 | 1,12% | - |
| 20.10.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 3,70% | 92,00 |
| 17.10.2025 | 43,40 | 43,40 | 43,10 | 43,20 | -0,92% | - |
| 16.10.2025 | 44,80 | 44,80 | 43,60 | 43,60 | -2,24% | 31,00 |
| 15.10.2025 | 45,00 | 45,00 | 44,60 | 44,60 | 0,22% | 431,00 |
| 14.10.2025 | 44,50 | 44,90 | 44,20 | 44,50 | -0,67% | - |
| 13.10.2025 | 44,60 | 44,80 | 44,60 | 44,80 | -1,75% | 83,00 |
| 10.10.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | 12,00 |
| 09.10.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | 1,00 |
| 08.10.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,69% | 200,00 |
| 07.10.2025 | 47,80 | 47,80 | 47,20 | 47,40 | -0,42% | 980,00 |
| 06.10.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,21% | 4,00 |
| 03.10.2025 | 47,70 | 48,10 | 47,30 | 47,70 | 0,00% | - |
| 02.10.2025 | 47,70 | 48,40 | 47,30 | 47,70 | -0,21% | - |
| 01.10.2025 | 48,00 | 48,00 | 47,80 | 47,80 | -2,85% | 106,00 |
| 30.09.2025 | 50,50 | 50,50 | 49,20 | 49,20 | 4,24% | 728,00 |
| 29.09.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 1,00 |
| 26.09.2025 | 47,00 | 47,20 | 47,00 | 47,20 | 2,16% | 411,00 |
| 24.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,94% | 231,00 |
| 23.09.2025 | 47,80 | 47,80 | 47,60 | 47,60 | 1,28% | 760,00 |
| 22.09.2025 | 47,00 | 49,00 | 47,00 | 47,00 | 0,86% | 2.374,00 |
| 19.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | 250,00 |
| 18.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | 500,00 |
| 17.09.2025 | 44,20 | 45,20 | 44,20 | 45,00 | 2,27% | 1.102,00 |
| 16.09.2025 | 44,40 | 44,40 | 44,00 | 44,00 | -2,22% | 2.200,00 |
| 15.09.2025 | 45,20 | 45,20 | 44,80 | 45,00 | 0,00% | 2.225,00 |
| 12.09.2025 | 45,40 | 45,40 | 44,60 | 45,00 | 1,81% | 1.674,00 |
| 11.09.2025 | 44,60 | 44,60 | 44,20 | 44,20 | -0,45% | 3.252,00 |
| 10.09.2025 | 43,60 | 44,40 | 43,20 | 44,40 | -2,63% | 793,00 |
| 09.09.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -5,79% | 41,00 |
| 08.09.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | 250,00 |
| 05.09.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | 1.182,00 |
| 04.09.2025 | 47,40 | 47,60 | 47,40 | 47,40 | 0,85% | 109,00 |
| 03.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,29% | 36,00 |
| 28.08.2025 | 47,00 | 47,00 | 46,40 | 46,40 | 0,00% | 790,00 |
| 26.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | 250,00 |
| 25.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | 250,00 |
| 22.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | 100,00 |
| 21.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | 5,00 |
| 20.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | 50,00 |
| 19.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -1,72% | 11,00 |
| 15.08.2025 | 46,20 | 46,40 | 46,20 | 46,40 | 2,20% | 161,00 |
| 13.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 7,58% | 250,00 |
| 12.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -0,47% | 150,00 |
| 07.08.2025 | 42,40 | 42,40 | 42,20 | 42,40 | 0,95% | 38,00 |
| 06.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -3,23% | 1.340,00 |
| 05.08.2025 | 44,80 | 46,20 | 43,40 | 43,40 | -1,81% | 612,00 |
| 04.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | 250,00 |
| 01.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | 400,00 |
| 31.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 122,00 |
| 30.07.2025 | 44,80 | 44,80 | 44,40 | 44,40 | -0,45% | 328,00 |
| 28.07.2025 | 45,00 | 45,00 | 44,60 | 44,60 | 0,90% | 175,00 |
| 25.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,45% | 250,00 |
| 23.07.2025 | 44,20 | 44,40 | 44,20 | 44,40 | -0,89% | 113,00 |
| 21.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 1,00 |
| 17.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 2,30% | 1,00 |
| 08.07.2025 | 43,40 | 43,40 | 42,80 | 43,40 | -1,81% | 24,00 |
| 07.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 1,00 |
| 03.07.2025 | 45,00 | 45,00 | 44,00 | 44,00 | 0,92% | 1.800,00 |
| 02.07.2025 | 43,40 | 43,60 | 43,40 | 43,60 | -1,36% | 500,00 |
| 01.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | 1,00 |
| 30.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | 250,00 |
| 27.06.2025 | 44,80 | 45,00 | 44,80 | 45,00 | 0,90% | 221,00 |
| 24.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | 250,00 |
| 20.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | 150,00 |
| 18.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | 185,00 |
| 17.06.2025 | 43,80 | 43,80 | 42,60 | 43,20 | 1,41% | 554,00 |
| 13.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | 250,00 |
| 12.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | 0,00% | 500,00 |
| 05.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 750,00 |
| 04.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | 250,00 |
| 03.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | 30,00 |
| 02.06.2025 | 44,00 | 44,20 | 44,00 | 44,20 | 0,00% | 11.028,00 |
| 29.05.2025 | 46,20 | 46,20 | 44,20 | 44,20 | -1,34% | 383,00 |
| 22.05.2025 | 45,00 | 45,00 | 44,80 | 44,80 | -0,88% | 500,00 |
| 21.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | 274,00 |
| 20.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,87% | 4,00 |
| 16.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | 500,00 |
| 15.05.2025 | 45,80 | 46,00 | 45,60 | 46,00 | 1,77% | 950,00 |
| 14.05.2025 | 45,40 | 45,40 | 45,00 | 45,20 | -0,44% | 700,00 |
| 13.05.2025 | 43,40 | 45,60 | 43,40 | 45,40 | 1,79% | 230,00 |
| 12.05.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 5,69% | 250,00 |
| 09.05.2025 | 42,20 | 42,20 | 42,20 | 42,20 | 0,48% | 23,00 |
| 08.05.2025 | 42,00 | 42,20 | 42,00 | 42,00 | 0,48% | 750,00 |
| 07.05.2025 | 40,40 | 41,80 | 40,40 | 41,80 | 5,56% | 268,00 |
| 05.05.2025 | 40,00 | 40,00 | 39,20 | 39,60 | -3,41% | 933,00 |
| 02.05.2025 | 40,80 | 41,00 | 40,80 | 41,00 | 1,99% | 136,00 |