46,300€
0,65%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,21% | 268,00 |
| 06.05.2025 | 40,30 | 40,50 | 39,90 | 40,50 | 2,27% | - |
| 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 |
| 30.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -1,47% | 250,00 |
| 29.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | 1,00 |
| 28.04.2025 | 40,20 | 40,20 | 40,20 | 40,20 | -0,25% | 250,00 |
| 25.04.2025 | 40,60 | 40,70 | 39,90 | 40,30 | 0,50% | - |
| 24.04.2025 | 39,60 | 40,30 | 39,10 | 40,10 | 0,75% | - |
| 23.04.2025 | 39,80 | 39,80 | 39,40 | 39,80 | 2,58% | 1.438,00 |
| 22.04.2025 | 38,80 | 38,80 | 38,80 | 38,80 | -1,52% | 280,00 |
| 17.04.2025 | 39,60 | 39,60 | 39,40 | 39,40 | 0,51% | 530,00 |
| 16.04.2025 | 40,20 | 40,80 | 39,20 | 39,20 | -3,92% | 1.729,00 |
| 15.04.2025 | 40,80 | 40,80 | 40,80 | 40,80 | 1,49% | 3,00 |
| 14.04.2025 | 40,40 | 40,40 | 40,20 | 40,20 | 0,25% | 109,00 |
| 11.04.2025 | 41,10 | 41,30 | 39,70 | 40,10 | -2,67% | - |
| 10.04.2025 | 42,60 | 42,60 | 41,20 | 41,20 | -4,63% | 954,00 |
| 09.04.2025 | 39,20 | 43,40 | 39,00 | 43,20 | 8,00% | 1.963,00 |
| 08.04.2025 | 41,40 | 42,20 | 40,00 | 40,00 | -0,50% | 925,00 |
| 07.04.2025 | 39,40 | 41,20 | 39,00 | 40,20 | -6,73% | 3.202,00 |
| 04.04.2025 | 43,20 | 43,70 | 42,10 | 43,10 | -1,15% | - |
| 03.04.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -10,66% | 410,00 |
| 02.04.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 2,09% | 250,00 |
| 01.04.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 3,02% | 250,00 |
| 28.03.2025 | 47,00 | 47,40 | 46,40 | 46,40 | -2,11% | 977,00 |
| 27.03.2025 | 47,20 | 47,40 | 47,20 | 47,40 | -0,42% | 732,00 |
| 26.03.2025 | 47,20 | 47,60 | 47,20 | 47,60 | 3,48% | 882,00 |
| 24.03.2025 | 46,40 | 47,00 | 45,80 | 46,00 | 0,44% | 3.717,00 |
| 21.03.2025 | 45,40 | 45,80 | 45,40 | 45,80 | 0,88% | 451,00 |
| 20.03.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,25% | 500,00 |
| 19.03.2025 | 44,60 | 44,60 | 44,40 | 44,40 | 0,91% | 318,00 |
| 18.03.2025 | 44,60 | 44,60 | 44,00 | 44,00 | -0,90% | 714,00 |
| 17.03.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | 749,00 |
| 14.03.2025 | 43,60 | 43,80 | 43,60 | 43,80 | 0,92% | 454,00 |
| 13.03.2025 | 44,60 | 44,60 | 43,40 | 43,40 | -1,81% | 448,00 |
| 12.03.2025 | 45,60 | 45,60 | 44,20 | 44,20 | -3,49% | 843,00 |
| 11.03.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,87% | 34,00 |
| 10.03.2025 | 47,40 | 47,40 | 46,20 | 46,20 | -2,94% | 1.122,00 |
| 07.03.2025 | 47,20 | 47,60 | 47,20 | 47,60 | -0,42% | 420,00 |
| 06.03.2025 | 47,80 | 48,00 | 47,40 | 47,80 | -3,63% | 1.359,00 |
| 04.03.2025 | 51,00 | 51,00 | 49,60 | 49,60 | -4,62% | 1.017,00 |
| 03.03.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | 215,00 |
| 28.02.2025 | 51,00 | 52,00 | 51,00 | 52,00 | 2,97% | 541,00 |
| 26.02.2025 | 51,00 | 51,00 | 50,50 | 50,50 | -0,98% | 341,00 |
| 25.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | 100,00 |
| 24.02.2025 | 51,00 | 52,00 | 51,00 | 52,00 | 0,00% | 349,00 |
| 21.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,97% | 125,00 |
| 19.02.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | 20,00 |
| 18.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | 10,00 |
| 17.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | 290,00 |
| 14.02.2025 | 50,00 | 50,00 | 49,60 | 49,60 | -0,80% | 413,00 |
| 13.02.2025 | 49,60 | 50,00 | 49,60 | 50,00 | 1,63% | 984,00 |
| 12.02.2025 | 48,40 | 49,20 | 48,40 | 49,20 | 0,41% | 121,00 |
| 11.02.2025 | 48,80 | 49,00 | 48,80 | 49,00 | 0,82% | 169,00 |
| 10.02.2025 | 48,60 | 48,80 | 48,40 | 48,60 | -0,82% | 375,00 |
| 07.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,41% | 20,00 |
| 06.02.2025 | 49,00 | 49,40 | 48,80 | 48,80 | -1,21% | 700,00 |
| 05.02.2025 | 49,40 | 50,00 | 49,40 | 49,40 | 0,41% | 855,00 |
| 04.02.2025 | 50,00 | 50,00 | 49,20 | 49,20 | 2,93% | 373,00 |
| 03.02.2025 | 46,60 | 47,80 | 46,60 | 47,80 | 1,27% | 540,00 |
| 31.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | 94,00 |
| 30.01.2025 | 46,00 | 46,40 | 46,00 | 46,40 | 1,31% | 254,00 |
| 29.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 0,88% | 250,00 |
| 27.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 2,71% | 250,00 |
| 23.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,45% | 550,00 |
| 22.01.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,92% | 1,00 |
| 21.01.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -2,24% | 686,00 |
| 17.01.2025 | 45,00 | 45,00 | 44,60 | 44,60 | -0,45% | 1.148,00 |
| 15.01.2025 | 45,40 | 45,40 | 44,80 | 44,80 | -1,32% | 80,00 |
| 14.01.2025 | 45,40 | 45,60 | 45,40 | 45,40 | 0,44% | 958,00 |
| 13.01.2025 | 44,60 | 45,20 | 44,60 | 45,20 | 0,89% | 288,00 |
| 10.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -0,44% | 250,00 |
| 08.01.2025 | 44,80 | 45,00 | 44,80 | 45,00 | -1,32% | 500,00 |
| 07.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,44% | 24,00 |
| 06.01.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | 148,00 |
| 03.01.2025 | 45,20 | 45,40 | 45,20 | 45,40 | 1,34% | 53,00 |
| 02.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 7,00 |
| 27.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -0,45% | 43,00 |
| 23.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,00% | 209,00 |
| 20.12.2024 | 44,00 | 44,60 | 43,80 | 44,60 | 0,45% | 830,00 |
| 19.12.2024 | 44,60 | 44,60 | 44,20 | 44,40 | -1,33% | 534,00 |
| 18.12.2024 | 44,80 | 45,00 | 44,80 | 45,00 | 1,81% | 51,00 |
| 17.12.2024 | 42,60 | 44,40 | 42,60 | 44,20 | 3,27% | 82,00 |
| 16.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 50,00 |
| 13.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 259,00 |
| 12.12.2024 | 41,40 | 43,00 | 41,40 | 43,00 | 2,38% | 101,00 |
| 11.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | 266,00 |
| 10.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,95% | 482,00 |
| 06.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,48% | 84,00 |
| 04.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 400,00 |
| 03.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | 14,00 |
| 29.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | 280,00 |
| 25.11.2024 | 42,80 | 42,80 | 41,60 | 41,60 | -1,89% | 1.158,00 |