64,618$
2,76%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 61,51 | 62,97 | 60,89 | 62,88 | 2,83% | 3.831.918,00 |
| 26.09.2025 | 60,67 | 61,38 | 60,57 | 61,15 | 1,53% | 3.308.404,00 |
| 25.09.2025 | 59,93 | 61,04 | 59,79 | 60,23 | 0,12% | 4.171.000,00 |
| 24.09.2025 | 61,49 | 61,67 | 60,01 | 60,16 | -2,35% | 3.920.929,00 |
| 23.09.2025 | 62,37 | 62,85 | 61,58 | 61,61 | -1,30% | 3.610.582,00 |
| 22.09.2025 | 62,40 | 62,48 | 60,73 | 62,42 | 2,97% | 5.934.480,00 |
| 19.09.2025 | 59,76 | 61,11 | 59,63 | 60,62 | 1,30% | 9.054.467,00 |
| 18.09.2025 | 59,23 | 60,51 | 59,20 | 59,84 | 1,05% | 4.296.023,00 |
| 17.09.2025 | 57,64 | 59,74 | 57,64 | 59,22 | 3,05% | 4.669.038,00 |
| 16.09.2025 | 58,61 | 58,74 | 57,44 | 57,47 | -2,21% | 4.168.260,00 |
| 15.09.2025 | 58,15 | 58,93 | 57,82 | 58,77 | 0,89% | 4.956.168,00 |
| 12.09.2025 | 58,26 | 59,13 | 57,85 | 58,25 | -0,82% | 3.542.553,00 |
| 11.09.2025 | 57,10 | 59,03 | 56,87 | 58,73 | 2,69% | 5.408.491,00 |
| 10.09.2025 | 58,34 | 58,34 | 55,67 | 57,19 | -2,47% | 6.681.975,00 |
| 09.09.2025 | 59,65 | 59,82 | 57,72 | 58,64 | -6,15% | 6.434.884,00 |
| 08.09.2025 | 61,41 | 62,69 | 61,10 | 62,48 | 1,59% | 2.055.808,00 |
| 05.09.2025 | 60,55 | 61,52 | 60,49 | 61,50 | 1,13% | 2.103.759,00 |
| 04.09.2025 | 60,53 | 60,87 | 59,97 | 60,81 | 1,22% | 3.028.711,00 |
| 03.09.2025 | 60,72 | 61,28 | 59,95 | 60,08 | -1,59% | 2.506.910,00 |
| 02.09.2025 | 59,38 | 61,10 | 59,19 | 61,05 | 2,26% | 3.470.652,00 |
| 29.08.2025 | 59,56 | 60,00 | 59,33 | 59,70 | 0,40% | 2.455.339,00 |
| 28.08.2025 | 59,57 | 59,57 | 59,06 | 59,46 | -0,10% | 1.775.515,00 |
| 27.08.2025 | 58,94 | 59,55 | 58,89 | 59,52 | 0,76% | 2.129.036,00 |
| 26.08.2025 | 59,81 | 59,94 | 58,70 | 59,07 | -1,17% | 3.494.426,00 |
| 25.08.2025 | 59,21 | 59,91 | 58,98 | 59,77 | 0,59% | 2.526.164,00 |
| 22.08.2025 | 59,38 | 60,24 | 59,09 | 59,42 | 0,66% | 2.847.161,00 |
| 21.08.2025 | 58,78 | 59,22 | 58,65 | 59,03 | 0,10% | 2.011.982,00 |
| 20.08.2025 | 58,25 | 59,12 | 58,16 | 58,97 | 1,41% | 3.364.776,00 |
| 19.08.2025 | 57,71 | 58,71 | 57,53 | 58,15 | 1,01% | 2.148.844,00 |
| 18.08.2025 | 58,39 | 58,45 | 57,37 | 57,57 | -1,35% | 2.456.728,00 |
| 15.08.2025 | 59,96 | 60,24 | 58,23 | 58,36 | -2,55% | 4.439.117,00 |
| 14.08.2025 | 59,03 | 59,98 | 58,83 | 59,89 | 1,30% | 4.004.017,00 |
| 13.08.2025 | 56,32 | 59,12 | 56,25 | 59,12 | 5,33% | 4.095.236,00 |
| 12.08.2025 | 54,81 | 56,17 | 54,68 | 56,13 | 2,99% | 3.067.410,00 |
| 11.08.2025 | 54,21 | 54,62 | 53,86 | 54,50 | 0,89% | 3.204.275,00 |
| 08.08.2025 | 53,96 | 54,33 | 53,71 | 54,02 | 0,28% | 3.558.207,00 |
| 07.08.2025 | 54,52 | 54,67 | 53,68 | 53,87 | -0,61% | 3.335.926,00 |
| 06.08.2025 | 54,66 | 54,74 | 53,05 | 54,20 | -1,26% | 5.175.655,00 |
| 05.08.2025 | 57,93 | 58,00 | 54,35 | 54,89 | -3,67% | 9.597.147,00 |
| 04.08.2025 | 56,08 | 57,25 | 55,76 | 56,98 | 2,59% | 6.540.117,00 |
| 01.08.2025 | 55,48 | 55,61 | 54,72 | 55,54 | -0,39% | 3.918.815,00 |
| 31.07.2025 | 55,51 | 56,01 | 55,35 | 55,76 | 0,54% | 2.930.599,00 |
| 30.07.2025 | 56,02 | 56,18 | 55,26 | 55,46 | -0,86% | 3.219.908,00 |
| 29.07.2025 | 56,49 | 56,52 | 55,54 | 55,94 | -0,82% | 2.357.525,00 |
| 28.07.2025 | 56,69 | 57,08 | 56,28 | 56,40 | -0,48% | 2.303.875,00 |
| 25.07.2025 | 56,52 | 56,85 | 56,08 | 56,67 | 0,71% | 2.413.103,00 |
| 24.07.2025 | 56,47 | 56,79 | 56,06 | 56,27 | -0,35% | 2.446.795,00 |
| 23.07.2025 | 55,94 | 56,72 | 55,82 | 56,47 | 1,00% | 1.847.590,00 |
| 22.07.2025 | 55,64 | 56,46 | 55,28 | 55,91 | 0,79% | 2.683.928,00 |
| 21.07.2025 | 56,25 | 56,50 | 54,76 | 55,47 | -1,39% | 2.703.786,00 |
| 18.07.2025 | 56,60 | 56,68 | 56,07 | 56,25 | -0,25% | 2.160.046,00 |
| 17.07.2025 | 55,68 | 56,48 | 55,55 | 56,39 | 1,28% | 2.753.825,00 |
| 16.07.2025 | 55,66 | 55,83 | 54,69 | 55,68 | 0,09% | 2.887.128,00 |
| 15.07.2025 | 55,77 | 56,59 | 55,57 | 55,63 | -0,59% | 3.471.125,00 |
| 14.07.2025 | 55,05 | 56,00 | 55,01 | 55,96 | 1,54% | 2.546.240,00 |
| 11.07.2025 | 56,63 | 57,15 | 54,79 | 55,11 | -2,86% | 2.322.916,00 |
| 10.07.2025 | 55,45 | 57,03 | 55,07 | 56,73 | 2,75% | 5.008.484,00 |
| 09.07.2025 | 55,34 | 55,48 | 54,90 | 55,21 | 0,22% | 2.071.628,00 |
| 08.07.2025 | 54,97 | 55,24 | 54,75 | 55,09 | 0,44% | 2.892.550,00 |
| 07.07.2025 | 55,94 | 56,10 | 54,66 | 54,85 | -2,49% | 3.078.912,00 |
| 03.07.2025 | 55,33 | 58,70 | 55,26 | 56,25 | 2,09% | 3.647.022,00 |
| 02.07.2025 | 56,00 | 56,29 | 54,75 | 55,10 | -1,55% | 3.520.360,00 |
| 01.07.2025 | 55,76 | 56,56 | 55,61 | 55,97 | -0,07% | 5.647.951,00 |
| 30.06.2025 | 56,99 | 57,20 | 55,28 | 56,01 | -1,37% | 4.108.999,00 |
| 27.06.2025 | 57,00 | 57,29 | 56,47 | 56,79 | 0,19% | 3.782.973,00 |
| 26.06.2025 | 55,99 | 56,81 | 55,88 | 56,68 | 1,23% | 2.464.131,00 |
| 25.06.2025 | 55,95 | 56,39 | 55,37 | 55,99 | 0,16% | 2.207.923,00 |
| 24.06.2025 | 56,43 | 56,43 | 55,72 | 55,90 | -0,32% | 2.749.468,00 |
| 23.06.2025 | 55,20 | 56,12 | 54,57 | 56,08 | 1,50% | 3.327.846,00 |
| 20.06.2025 | 55,30 | 55,97 | 54,95 | 55,25 | 0,99% | 11.033.065,00 |
| 18.06.2025 | 54,06 | 55,17 | 53,84 | 54,71 | 1,16% | 3.135.843,00 |
| 17.06.2025 | 55,20 | 55,36 | 53,46 | 54,08 | -2,24% | 5.924.654,00 |
| 16.06.2025 | 54,25 | 55,32 | 53,81 | 55,32 | 3,04% | 3.449.528,00 |
| 13.06.2025 | 53,47 | 53,98 | 53,40 | 53,69 | -0,24% | 2.355.503,00 |
| 12.06.2025 | 54,75 | 54,99 | 52,96 | 53,82 | -1,54% | 3.984.091,00 |
| 11.06.2025 | 54,73 | 54,79 | 54,37 | 54,66 | -0,13% | 2.022.214,00 |
| 10.06.2025 | 54,07 | 54,93 | 53,82 | 54,73 | 1,16% | 2.831.885,00 |
| 09.06.2025 | 54,27 | 56,14 | 54,00 | 54,10 | -0,50% | 3.671.287,00 |
| 06.06.2025 | 54,20 | 54,40 | 53,79 | 54,37 | 0,98% | 2.928.585,00 |
| 05.06.2025 | 54,23 | 54,81 | 53,74 | 53,84 | -0,33% | 4.706.086,00 |
| 04.06.2025 | 55,21 | 55,49 | 53,86 | 54,02 | -2,26% | 3.365.950,00 |
| 03.06.2025 | 55,14 | 55,52 | 54,64 | 55,27 | 0,24% | 3.262.136,00 |
| 02.06.2025 | 54,71 | 55,65 | 54,16 | 55,14 | 0,36% | 3.757.134,00 |
| 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 |