42,200€
1,20%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 42,10 | 42,60 | 42,00 | 42,20 | 1,20% | - |
| 21.11.2024 | 41,00 | 41,70 | 40,90 | 41,70 | 1,96% | - |
| 20.11.2024 | 41,00 | 41,30 | 40,90 | 40,90 | 1,49% | - |
| 19.11.2024 | 40,50 | 40,60 | 39,90 | 40,30 | -0,74% | - |
| 18.11.2024 | 41,20 | 41,20 | 40,60 | 40,60 | -0,49% | 173,00 |
| 15.11.2024 | 42,00 | 42,00 | 40,80 | 40,80 | -1,92% | 1.260,00 |
| 14.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | 666,00 |
| 13.11.2024 | 41,20 | 41,20 | 40,60 | 41,20 | 0,49% | 44,00 |
| 12.11.2024 | 39,60 | 41,00 | 39,60 | 41,00 | 3,02% | 175,00 |
| 11.11.2024 | 39,00 | 39,80 | 39,00 | 39,80 | 4,19% | 130,00 |
| 08.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,78% | 250,00 |
| 07.11.2024 | 39,50 | 39,50 | 38,50 | 38,50 | -2,28% | - |
| 06.11.2024 | 38,80 | 39,40 | 38,80 | 39,40 | 6,49% | 291,00 |
| 05.11.2024 | 37,20 | 37,20 | 37,00 | 37,00 | -0,54% | 50,00 |
| 04.11.2024 | 36,20 | 38,60 | 36,20 | 37,20 | 3,33% | 2.812,00 |
| 01.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 300,00 |
| 31.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 306,00 |
| 30.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,28% | 10,00 |
| 29.10.2024 | 35,70 | 36,10 | 35,70 | 35,90 | 0,28% | - |
| 28.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,85% | 245,00 |
| 25.10.2024 | 35,50 | 35,70 | 35,30 | 35,50 | -0,28% | - |
| 24.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,28% | 236,00 |
| 23.10.2024 | 35,80 | 36,10 | 35,70 | 35,70 | -0,28% | - |
| 22.10.2024 | 35,20 | 35,80 | 35,20 | 35,80 | 0,28% | 157,00 |
| 21.10.2024 | 35,80 | 35,90 | 35,70 | 35,70 | -0,56% | - |
| 18.10.2024 | 36,10 | 36,30 | 35,90 | 35,90 | 0,56% | - |
| 17.10.2024 | 35,90 | 36,20 | 35,60 | 35,70 | 0,28% | - |
| 16.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,28% | 242,00 |
| 15.10.2024 | 35,00 | 35,70 | 34,90 | 35,50 | 1,72% | - |
| 14.10.2024 | 34,80 | 35,10 | 34,70 | 34,90 | 2,05% | - |
| 11.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -1,16% | - |
| 10.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,58% | - |
| 09.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | 0,58% | - |
| 08.10.2024 | 34,20 | 34,20 | 34,20 | 34,20 | -0,58% | - |
| 07.10.2024 | 34,40 | 34,40 | 34,40 | 34,40 | -1,99% | - |
| 04.10.2024 | 34,90 | 35,60 | 34,90 | 35,10 | 0,57% | - |
| 03.10.2024 | 35,00 | 35,10 | 34,70 | 34,90 | 0,87% | - |
| 26.09.2024 | 34,80 | 34,80 | 34,60 | 34,60 | 1,76% | 600,00 |
| 23.09.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 0,59% | 86,00 |
| 19.09.2024 | 34,00 | 34,00 | 33,80 | 33,80 | 3,05% | 890,00 |
| 16.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 90,00 |
| 13.09.2024 | 33,00 | 33,20 | 33,00 | 33,20 | -4,05% | 490,00 |
| 29.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 1,76% | 250,00 |
| 22.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 1,80% | 300,00 |
| 15.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 1,21% | 1,00 |
| 13.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -1,79% | 18,00 |
| 09.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 16,00 |
| 08.08.2024 | 33,40 | 33,60 | 33,40 | 33,60 | -0,59% | 500,00 |
| 07.08.2024 | 33,40 | 33,80 | 33,40 | 33,80 | 6,29% | 536,00 |
| 06.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | 500,00 |
| 05.08.2024 | 29,80 | 31,00 | 29,80 | 31,00 | -4,91% | 937,00 |
| 01.08.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | 500,00 |
| 30.07.2024 | 32,60 | 32,60 | 32,60 | 32,60 | 2,52% | 130,00 |
| 25.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 0,00% | 142,00 |
| 24.07.2024 | 31,80 | 31,80 | 31,60 | 31,80 | 0,00% | 810,00 |
| 22.07.2024 | 31,80 | 31,80 | 31,80 | 31,80 | -1,24% | 300,00 |
| 18.07.2024 | 32,00 | 32,20 | 32,00 | 32,20 | 6,62% | 43,00 |
| 10.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,72% | 54,00 |
| 08.07.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -2,00% | 18,00 |
| 05.07.2024 | 30,00 | 30,00 | 30,00 | 30,00 | -0,66% | 300,00 |
| 03.07.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 2,03% | 30,00 |
| 02.07.2024 | 29,60 | 29,60 | 29,60 | 29,60 | -1,33% | 33,00 |
| 25.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 0,00% | 570,00 |
| 24.06.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 10,00 |
| 19.06.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -1,36% | 50,00 |
| 06.06.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 250,00 |
| 04.06.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 92,00 |
| 31.05.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 3,52% | 800,00 |
| 29.05.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | 83,00 |
| 16.05.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -2,78% | 133,00 |
| 14.05.2024 | 28,60 | 28,80 | 28,60 | 28,80 | 1,41% | 889,00 |
| 09.05.2024 | 28,60 | 29,20 | 28,40 | 28,40 | 0,71% | 1.550,00 |
| 08.05.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 100,00 |
| 24.04.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 350,00 |
| 22.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 2,27% | 30,00 |
| 05.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 180,00 |
| 04.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 1,00 |
| 02.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | 1,00 |
| 27.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 120,00 |
| 22.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | 119,00 |
| 18.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 250,00 |
| 14.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 82,00 |
| 11.03.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 2,46% | 128,00 |
| 05.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 40,00 |
| 04.03.2024 | 24,80 | 24,80 | 24,00 | 24,00 | -4,00% | 1.674,00 |
| 28.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 28,00 |
| 27.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 100,00 |
| 23.02.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 0,00% | 2.830,00 |
| 12.02.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 3,20% | 750,00 |
| 09.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 50,00 |
| 08.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -10,71% | 700,00 |
| 07.02.2024 | 28,00 | 28,60 | 28,00 | 28,00 | 2,94% | 990,00 |
| 05.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | 1,00 |
| 01.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 7,63% | 1,00 |
| 16.01.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 1,55% | 1.668,00 |
| 10.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 400,00 |
| 28.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 431,00 |
| 27.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 77,00 |
| 08.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 1,00 |
| 01.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 1,00 |