54,893$
-0,09%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 54,63 | 54,91 | 54,49 | 54,88 | -0,10% | - |
| 30.05.2025 | 54,77 | 55,11 | 54,31 | 54,94 | 0,35% | 7.009.642,00 |
| 29.05.2025 | 56,15 | 56,26 | 54,15 | 54,75 | -2,49% | 3.040.636,00 |
| 28.05.2025 | 55,91 | 56,56 | 55,78 | 56,15 | 0,63% | 2.756.193,00 |
| 27.05.2025 | 55,42 | 55,84 | 55,07 | 55,80 | 1,38% | 3.257.893,00 |
| 23.05.2025 | 54,60 | 55,09 | 54,35 | 55,04 | 0,11% | 2.907.080,00 |
| 22.05.2025 | 55,14 | 55,34 | 54,59 | 54,98 | -0,29% | 3.556.379,00 |
| 21.05.2025 | 56,03 | 56,20 | 55,00 | 55,14 | -2,41% | 3.535.030,00 |
| 20.05.2025 | 55,81 | 56,80 | 55,72 | 56,50 | 1,24% | 3.943.862,00 |
| 19.05.2025 | 55,74 | 55,87 | 55,45 | 55,81 | -0,48% | 2.555.649,00 |
| 16.05.2025 | 55,47 | 56,09 | 55,22 | 56,08 | 1,12% | 3.573.065,00 |
| 15.05.2025 | 54,75 | 55,66 | 54,70 | 55,46 | 1,50% | 4.531.187,00 |
| 14.05.2025 | 54,95 | 55,31 | 54,21 | 54,64 | -1,09% | 5.166.967,00 |
| 13.05.2025 | 52,76 | 55,47 | 52,34 | 55,24 | 5,38% | 8.488.439,00 |
| 12.05.2025 | 53,68 | 53,71 | 52,02 | 52,42 | 4,34% | 8.549.974,00 |
| 09.05.2025 | 50,79 | 50,92 | 50,03 | 50,24 | -0,36% | 5.679.943,00 |
| 08.05.2025 | 50,97 | 51,43 | 50,37 | 50,42 | -0,77% | 3.008.122,00 |
| 07.05.2025 | 50,01 | 50,87 | 49,89 | 50,81 | 2,56% | 4.209.552,00 |
| 06.05.2025 | 48,90 | 49,66 | 48,89 | 49,54 | 0,57% | 3.099.166,00 |
| 05.05.2025 | 48,49 | 49,56 | 47,66 | 49,26 | -0,42% | 4.424.277,00 |
| 02.05.2025 | 49,48 | 50,50 | 49,41 | 49,47 | 0,51% | 3.737.419,00 |
| 01.05.2025 | 49,65 | 49,65 | 48,86 | 49,22 | -1,14% | 3.370.857,00 |
| 30.04.2025 | 49,16 | 49,93 | 48,13 | 49,79 | 0,32% | 3.624.232,00 |
| 29.04.2025 | 49,16 | 49,81 | 48,87 | 49,63 | 0,24% | 2.480.506,00 |
| 28.04.2025 | 49,55 | 49,86 | 49,14 | 49,51 | 0,32% | 2.681.790,00 |
| 25.04.2025 | 49,15 | 49,41 | 48,66 | 49,35 | 0,67% | 2.770.690,00 |
| 24.04.2025 | 48,41 | 49,39 | 48,03 | 49,02 | 0,74% | 2.670.397,00 |
| 23.04.2025 | 49,10 | 50,19 | 48,52 | 48,66 | 0,95% | 2.884.120,00 |
| 22.04.2025 | 48,13 | 48,28 | 47,59 | 48,20 | 2,10% | 2.790.353,00 |
| 21.04.2025 | 47,78 | 48,32 | 46,42 | 47,21 | -1,58% | 3.836.861,00 |
| 17.04.2025 | 48,53 | 48,68 | 47,90 | 47,97 | -0,60% | 3.921.573,00 |
| 16.04.2025 | 49,86 | 49,92 | 47,79 | 48,26 | -3,60% | 3.681.179,00 |
| 15.04.2025 | 49,55 | 50,46 | 49,24 | 50,06 | 1,07% | 4.280.942,00 |
| 14.04.2025 | 49,31 | 50,45 | 49,31 | 49,53 | 1,31% | 3.920.237,00 |
| 11.04.2025 | 49,52 | 50,05 | 48,35 | 48,89 | -1,27% | 4.433.432,00 |
| 10.04.2025 | 50,85 | 51,17 | 48,26 | 49,52 | -3,88% | 4.544.772,00 |
| 09.04.2025 | 47,26 | 51,85 | 47,05 | 51,52 | 8,58% | 6.581.023,00 |
| 08.04.2025 | 50,37 | 50,37 | 47,05 | 47,45 | -2,27% | 5.742.376,00 |
| 07.04.2025 | 47,37 | 50,64 | 46,83 | 48,55 | -2,37% | 8.048.414,00 |
| 04.04.2025 | 50,55 | 52,23 | 49,54 | 49,73 | -4,05% | 5.844.310,00 |
| 03.04.2025 | 55,76 | 56,19 | 51,77 | 51,83 | -9,13% | 6.555.582,00 |
| 02.04.2025 | 55,56 | 57,13 | 55,56 | 57,04 | 2,19% | 3.531.634,00 |
| 01.04.2025 | 56,31 | 56,63 | 55,39 | 55,82 | -1,41% | 4.094.727,00 |
| 31.03.2025 | 54,93 | 56,87 | 54,58 | 56,62 | 3,45% | 10.299.456,00 |
| 28.03.2025 | 55,10 | 55,51 | 54,38 | 54,73 | -0,35% | 3.149.345,00 |
| 27.03.2025 | 54,98 | 55,35 | 54,74 | 54,92 | -0,53% | 2.928.552,00 |
| 26.03.2025 | 54,96 | 55,68 | 54,88 | 55,21 | 0,45% | 3.709.185,00 |
| 25.03.2025 | 53,54 | 55,08 | 53,34 | 54,96 | 2,94% | 5.313.796,00 |
| 24.03.2025 | 54,03 | 54,14 | 52,96 | 53,39 | -0,02% | 3.737.980,00 |
| 21.03.2025 | 53,00 | 54,05 | 52,72 | 53,40 | 0,36% | 16.692.512,00 |
| 20.03.2025 | 52,74 | 53,28 | 52,55 | 53,21 | 0,51% | 2.946.004,00 |
| 19.03.2025 | 52,30 | 52,97 | 52,15 | 52,94 | 1,07% | 2.639.482,00 |
| 18.03.2025 | 52,36 | 52,48 | 51,81 | 52,38 | -0,15% | 3.036.763,00 |
| 17.03.2025 | 52,18 | 52,69 | 52,06 | 52,46 | 0,34% | 2.515.458,00 |
| 14.03.2025 | 51,41 | 52,35 | 51,22 | 52,28 | 2,43% | 3.365.338,00 |
| 13.03.2025 | 52,11 | 52,48 | 50,93 | 51,04 | -2,43% | 4.500.917,00 |
| 12.03.2025 | 53,29 | 53,50 | 51,78 | 52,31 | -0,78% | 4.476.921,00 |
| 11.03.2025 | 54,12 | 54,31 | 52,72 | 52,72 | -2,59% | 3.899.905,00 |
| 10.03.2025 | 54,96 | 55,21 | 53,78 | 54,12 | -2,78% | 3.852.382,00 |
| 07.03.2025 | 55,12 | 55,88 | 54,34 | 55,67 | 0,54% | 4.586.357,00 |
| 06.03.2025 | 56,13 | 56,40 | 54,88 | 55,37 | -1,72% | 3.817.301,00 |
| 05.03.2025 | 56,07 | 56,41 | 55,56 | 56,34 | 0,21% | 3.226.760,00 |
| 04.03.2025 | 56,90 | 56,99 | 55,66 | 56,22 | -1,44% | 3.482.769,00 |
| 03.03.2025 | 57,35 | 58,74 | 56,86 | 57,04 | -0,97% | 4.291.983,00 |
| 28.02.2025 | 56,84 | 57,79 | 56,65 | 57,60 | 2,09% | 5.383.911,00 |
| 27.02.2025 | 57,05 | 57,53 | 56,26 | 56,42 | -0,74% | 3.290.870,00 |
| 26.02.2025 | 57,18 | 58,29 | 56,78 | 56,84 | -0,12% | 4.417.765,00 |
| 25.02.2025 | 58,16 | 58,16 | 56,53 | 56,91 | -1,88% | 5.553.059,00 |
| 24.02.2025 | 57,16 | 58,38 | 57,04 | 58,00 | 1,84% | 4.754.742,00 |
| 21.02.2025 | 57,39 | 58,12 | 56,93 | 56,95 | -0,75% | 4.256.350,00 |
| 20.02.2025 | 57,31 | 57,53 | 56,59 | 57,38 | -0,14% | 4.699.171,00 |
| 19.02.2025 | 56,16 | 57,72 | 56,03 | 57,46 | 2,08% | 8.093.551,00 |
| 18.02.2025 | 55,63 | 56,37 | 55,24 | 56,29 | 0,86% | 5.058.266,00 |
| 17.02.2025 | 55,79 | 55,81 | 55,79 | 55,81 | 0,32% | - |
| 14.02.2025 | 55,82 | 55,86 | 55,14 | 55,63 | 0,32% | 3.521.233,00 |
| 13.02.2025 | 54,59 | 55,50 | 54,26 | 55,45 | 1,37% | 2.990.108,00 |
| 12.02.2025 | 53,38 | 54,90 | 53,08 | 54,70 | 2,45% | 5.126.470,00 |
| 11.02.2025 | 53,16 | 53,60 | 53,05 | 53,39 | 0,26% | 2.290.028,00 |
| 10.02.2025 | 53,00 | 53,97 | 51,98 | 53,25 | 0,87% | 3.312.742,00 |
| 07.02.2025 | 53,50 | 53,78 | 52,74 | 52,79 | -0,85% | 2.976.690,00 |
| 06.02.2025 | 54,75 | 54,75 | 53,18 | 53,24 | -2,37% | 3.469.163,00 |
| 05.02.2025 | 54,76 | 54,97 | 53,38 | 54,53 | -0,20% | 4.346.365,00 |
| 04.02.2025 | 55,43 | 55,56 | 53,14 | 54,64 | 5,18% | 6.961.310,00 |
| 03.02.2025 | 50,60 | 52,14 | 50,50 | 51,95 | 1,50% | 6.947.704,00 |
| 31.01.2025 | 51,28 | 52,04 | 51,06 | 51,18 | 0,31% | 3.812.612,00 |
| 30.01.2025 | 50,45 | 51,08 | 50,23 | 51,02 | 1,17% | 2.975.899,00 |
| 29.01.2025 | 50,38 | 50,88 | 50,05 | 50,43 | 0,78% | 2.256.213,00 |
| 28.01.2025 | 50,02 | 50,51 | 49,93 | 50,04 | -0,22% | 2.907.719,00 |
| 27.01.2025 | 48,92 | 50,66 | 48,86 | 50,15 | 2,20% | 2.985.946,00 |
| 24.01.2025 | 48,54 | 49,10 | 48,31 | 49,07 | 1,05% | 3.297.834,00 |
| 23.01.2025 | 48,22 | 48,59 | 48,10 | 48,56 | 0,87% | 3.504.494,00 |
| 22.01.2025 | 47,86 | 48,31 | 47,58 | 48,14 | 0,50% | 4.045.014,00 |
| 21.01.2025 | 47,71 | 48,07 | 47,35 | 47,90 | -0,21% | 4.703.964,00 |
| 17.01.2025 | 48,69 | 48,85 | 47,98 | 48,00 | -0,66% | 3.970.575,00 |
| 16.01.2025 | 48,60 | 48,97 | 48,27 | 48,32 | -0,45% | 2.700.874,00 |
| 15.01.2025 | 49,10 | 49,23 | 48,43 | 48,54 | -0,57% | 3.491.345,00 |
| 14.01.2025 | 48,74 | 49,23 | 48,40 | 48,82 | 1,31% | 4.287.785,00 |
| 13.01.2025 | 47,96 | 48,70 | 47,96 | 48,19 | 0,00% | 2.223.198,00 |
| 10.01.2025 | 48,72 | 48,76 | 47,52 | 48,19 | -1,59% | 3.441.134,00 |
| 08.01.2025 | 49,17 | 49,21 | 48,45 | 48,97 | -0,53% | 2.251.387,00 |