42,300€
-0,24%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |
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 | 1,01% | 250,00 |
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 | -2,43% | 109,00 |
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 | 41,60 | 39,00 | 40,20 | -6,94% | 3.202,00 |
04.04.2025 | 43,00 | 43,20 | 43,00 | 43,20 | -0,92% | 337,00 |
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 |