33,700€
2,74%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 34,30 | 34,30 | 33,80 | 33,90 | 0,00% | - |
| 18.09.2024 | 33,70 | 33,90 | 33,50 | 33,90 | 3,35% | - |
| 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 |
| 21.11.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 334,00 |
| 17.11.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 250,00 |
| 13.11.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | 156,00 |
| 03.11.2023 | 26,60 | 27,20 | 26,60 | 27,20 | 4,62% | 1.306,00 |
| 02.11.2023 | 26,40 | 26,40 | 26,00 | 26,00 | -2,99% | 214,00 |
| 20.10.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 142,00 |
| 20.09.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 334,00 |
| 19.09.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 83,00 |
| 18.09.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 20,00 |
| 13.09.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 54,00 |
| 11.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 268,00 |
| 07.09.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 166,00 |
| 05.09.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 411,00 |
| 04.09.2023 | 26,60 | 26,80 | 26,60 | 26,80 | -5,63% | 40,00 |
| 01.09.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 1,00 |
| 24.08.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | 393,00 |
| 10.08.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 300,00 |
| 09.08.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 6,43% | 337,00 |
| 08.08.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 200,00 |
| 27.07.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 329,00 |
| 25.07.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 60,00 |
| 20.07.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 334,00 |
| 16.06.2023 | 28,60 | 28,80 | 28,60 | 28,80 | -1,37% | 550,00 |
| 07.06.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 5,80% | 3,00 |
| 30.05.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 300,00 |
| 25.05.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 1.184,00 |
| 18.05.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | 5,00 |
| 12.05.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -7,25% | 1.126,00 |
| 09.05.2023 | 27,00 | 27,60 | 27,00 | 27,60 | 5,34% | 700,00 |
| 05.05.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | 353,00 |
| 04.05.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 1,00 |
| 02.05.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | 1,00 |
| 27.04.2023 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | 679,00 |
| 25.04.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -4,96% | 16,00 |
| 19.04.2023 | 28,00 | 28,20 | 27,80 | 28,20 | 0,71% | 1.572,00 |
| 17.04.2023 | 28,20 | 28,20 | 28,00 | 28,00 | -2,10% | 881,00 |
| 11.04.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 1.040,00 |
| 06.04.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 388,00 |