43,900€
0,69%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 44,20 | 44,20 | 43,50 | 43,70 | 0,23% | - |
| 21.01.2025 | 43,80 | 43,80 | 43,60 | 43,60 | -1,36% | 686,00 |
| 20.01.2025 | 44,30 | 44,40 | 44,00 | 44,20 | -0,90% | - |
| 17.01.2025 | 45,00 | 45,00 | 44,60 | 44,60 | -0,67% | 1.148,00 |
| 16.01.2025 | 45,20 | 45,30 | 44,50 | 44,90 | 0,22% | - |
| 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 | -0,88% | 250,00 |
| 09.01.2025 | 45,00 | 45,20 | 45,00 | 45,20 | 0,44% | - |
| 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 | 1,36% | 7,00 |
| 30.12.2024 | 44,60 | 44,70 | 44,10 | 44,20 | -0,45% | - |
| 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 | 0,24% | 482,00 |
| 09.12.2024 | 42,40 | 42,40 | 41,50 | 41,50 | -1,19% | - |
| 06.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,72% | 84,00 |
| 05.12.2024 | 41,70 | 41,90 | 41,40 | 41,70 | -0,24% | - |
| 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 | -1,18% | 14,00 |
| 02.12.2024 | 42,30 | 42,50 | 42,10 | 42,30 | 0,71% | - |
| 29.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | 280,00 |
| 28.11.2024 | 42,20 | 42,20 | 42,10 | 42,20 | 0,24% | - |
| 27.11.2024 | 41,70 | 42,30 | 41,40 | 42,10 | 0,96% | - |
| 26.11.2024 | 42,10 | 42,20 | 41,50 | 41,70 | 0,24% | - |
| 25.11.2024 | 42,80 | 42,80 | 41,60 | 41,60 | -1,89% | 1.158,00 |
| 22.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 1,68% | 120,00 |
| 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 |