72,969$
0,88%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 72,19 | 72,95 | 72,05 | 72,88 | 0,76% | 2.115.558,00 |
| 22.01.2026 | 73,00 | 73,18 | 72,25 | 72,33 | -0,51% | 2.590.459,00 |
| 21.01.2026 | 72,28 | 72,77 | 71,62 | 72,70 | 1,03% | 3.168.661,00 |
| 20.01.2026 | 71,62 | 72,82 | 71,42 | 71,96 | 0,89% | 3.191.116,00 |
| 19.01.2026 | 70,91 | 71,32 | 70,79 | 71,32 | -0,92% | - |
| 16.01.2026 | 72,55 | 73,03 | 71,81 | 71,99 | -0,77% | 2.329.038,00 |
| 15.01.2026 | 73,34 | 73,90 | 72,17 | 72,55 | -0,74% | 4.390.119,00 |
| 14.01.2026 | 73,27 | 74,02 | 72,76 | 73,09 | -0,19% | 2.458.004,00 |
| 13.01.2026 | 73,69 | 73,98 | 73,05 | 73,23 | -0,99% | 4.054.889,00 |
| 12.01.2026 | 73,30 | 74,14 | 73,01 | 73,96 | 0,38% | 2.465.292,00 |
| 09.01.2026 | 75,95 | 76,39 | 73,64 | 73,68 | -2,66% | 2.408.688,00 |
| 08.01.2026 | 74,72 | 76,01 | 74,68 | 75,69 | 0,88% | 2.624.999,00 |
| 07.01.2026 | 76,03 | 76,33 | 74,13 | 75,03 | -1,42% | 3.221.108,00 |
| 06.01.2026 | 75,50 | 76,37 | 75,43 | 76,11 | 0,58% | 3.233.850,00 |
| 05.01.2026 | 73,64 | 76,31 | 73,64 | 75,67 | 2,59% | 4.409.654,00 |
| 02.01.2026 | 73,13 | 74,04 | 72,40 | 73,76 | 0,94% | 2.235.495,00 |
| 31.12.2025 | 73,64 | 73,94 | 72,98 | 73,07 | -0,85% | 1.462.174,00 |
| 30.12.2025 | 73,71 | 74,21 | 73,55 | 73,70 | -0,16% | 1.514.797,00 |
| 29.12.2025 | 74,30 | 74,68 | 73,80 | 73,82 | -0,65% | 2.529.973,00 |
| 26.12.2025 | 73,99 | 74,51 | 73,75 | 74,30 | 0,53% | 1.248.124,00 |
| 24.12.2025 | 73,60 | 73,95 | 73,28 | 73,91 | 0,27% | 1.067.078,00 |
| 23.12.2025 | 73,55 | 74,20 | 73,01 | 73,71 | 0,12% | 2.717.955,00 |
| 22.12.2025 | 72,53 | 74,63 | 72,34 | 73,62 | 2,58% | 5.134.635,00 |
| 19.12.2025 | 71,14 | 72,31 | 70,87 | 71,77 | 0,72% | 10.659.166,00 |
| 18.12.2025 | 71,25 | 71,94 | 70,83 | 71,26 | 0,13% | 2.455.974,00 |
| 17.12.2025 | 70,40 | 71,45 | 70,35 | 71,17 | 1,12% | 2.738.236,00 |
| 16.12.2025 | 71,18 | 71,55 | 70,09 | 70,38 | -1,19% | 2.608.147,00 |
| 15.12.2025 | 71,40 | 72,96 | 71,02 | 71,23 | 0,18% | 3.497.544,00 |
| 12.12.2025 | 72,13 | 72,54 | 71,01 | 71,10 | -1,00% | 3.345.757,00 |
| 11.12.2025 | 71,75 | 72,70 | 71,34 | 71,82 | 0,11% | 4.557.899,00 |
| 10.12.2025 | 70,24 | 71,97 | 70,10 | 71,74 | 2,05% | 4.824.421,00 |
| 09.12.2025 | 69,22 | 70,63 | 69,21 | 70,30 | 1,55% | 3.147.980,00 |
| 08.12.2025 | 68,87 | 69,63 | 68,20 | 69,23 | 1,21% | 4.508.055,00 |
| 05.12.2025 | 68,02 | 69,24 | 67,77 | 68,40 | 0,90% | 3.768.972,00 |
| 04.12.2025 | 66,48 | 67,88 | 66,31 | 67,79 | 2,02% | 3.557.913,00 |
| 03.12.2025 | 66,27 | 67,33 | 66,27 | 66,45 | 0,30% | 2.744.507,00 |
| 02.12.2025 | 66,54 | 66,74 | 65,41 | 66,25 | -0,21% | 3.361.124,00 |
| 01.12.2025 | 65,17 | 66,88 | 65,17 | 66,39 | 1,36% | 4.117.221,00 |
| 28.11.2025 | 65,41 | 65,69 | 64,94 | 65,50 | 0,69% | 1.391.686,00 |
| 26.11.2025 | 64,62 | 65,53 | 64,62 | 65,05 | 0,49% | 2.159.544,00 |
| 25.11.2025 | 64,59 | 65,09 | 64,38 | 64,73 | 0,67% | 2.384.116,00 |
| 24.11.2025 | 64,98 | 65,30 | 63,07 | 64,30 | -2,12% | 7.055.296,00 |
| 21.11.2025 | 65,25 | 66,35 | 65,16 | 65,69 | 0,84% | 3.151.688,00 |
| 20.11.2025 | 65,38 | 65,79 | 64,73 | 65,14 | 0,56% | 2.670.711,00 |
| 19.11.2025 | 64,88 | 65,63 | 64,68 | 64,78 | -0,28% | 2.080.047,00 |
| 18.11.2025 | 64,47 | 65,81 | 63,94 | 64,96 | 0,64% | 2.736.237,00 |
| 17.11.2025 | 65,11 | 66,11 | 64,31 | 64,55 | -0,45% | 3.581.919,00 |
| 14.11.2025 | 65,14 | 65,54 | 64,68 | 64,84 | -0,92% | 2.642.777,00 |
| 13.11.2025 | 66,35 | 66,64 | 65,27 | 65,44 | -1,92% | 3.507.911,00 |
| 12.11.2025 | 66,38 | 67,10 | 65,94 | 66,72 | 0,42% | 3.316.418,00 |
| 11.11.2025 | 66,74 | 67,22 | 66,13 | 66,44 | -0,17% | 4.037.776,00 |
| 10.11.2025 | 66,12 | 67,17 | 65,54 | 66,55 | 0,88% | 3.276.610,00 |
| 07.11.2025 | 65,55 | 66,64 | 65,16 | 65,97 | 0,40% | 4.029.933,00 |
| 06.11.2025 | 64,69 | 66,13 | 64,65 | 65,71 | 1,44% | 3.889.084,00 |
| 05.11.2025 | 64,34 | 65,65 | 63,61 | 64,78 | 0,39% | 4.906.081,00 |
| 04.11.2025 | 63,29 | 64,96 | 62,40 | 64,53 | 1,43% | 3.779.358,00 |
| 03.11.2025 | 64,27 | 64,90 | 62,62 | 63,62 | -1,59% | 4.202.661,00 |
| 31.10.2025 | 65,51 | 65,51 | 63,67 | 64,65 | -1,31% | 5.501.810,00 |
| 30.10.2025 | 62,93 | 66,56 | 62,00 | 65,51 | 7,73% | 6.256.141,00 |
| 29.10.2025 | 60,88 | 61,38 | 60,15 | 60,81 | -0,49% | 2.938.051,00 |
| 28.10.2025 | 62,11 | 62,16 | 61,05 | 61,11 | -0,26% | 3.150.045,00 |
| 27.10.2025 | 59,74 | 61,31 | 59,57 | 61,27 | 3,18% | 3.495.931,00 |
| 24.10.2025 | 59,15 | 60,05 | 58,96 | 59,38 | 0,97% | 2.943.905,00 |
| 23.10.2025 | 58,86 | 59,31 | 58,74 | 58,81 | 0,39% | 1.820.276,00 |
| 22.10.2025 | 58,73 | 59,45 | 58,16 | 58,58 | -0,26% | 1.876.055,00 |
| 21.10.2025 | 58,18 | 58,98 | 58,07 | 58,73 | 0,95% | 1.613.147,00 |
| 20.10.2025 | 58,37 | 58,58 | 57,56 | 58,18 | 0,40% | 1.855.878,00 |
| 17.10.2025 | 56,88 | 57,95 | 56,88 | 57,95 | 1,66% | - |
| 16.10.2025 | 57,67 | 58,00 | 56,41 | 57,00 | -0,96% | 2.562.321,00 |
| 15.10.2025 | 58,37 | 58,48 | 57,52 | 57,55 | -0,96% | 3.248.062,00 |
| 14.10.2025 | 57,75 | 58,25 | 57,25 | 58,11 | 0,02% | 2.238.067,00 |
| 13.10.2025 | 57,62 | 58,19 | 57,09 | 58,10 | 1,45% | 1.762.405,00 |
| 10.10.2025 | 58,95 | 59,27 | 57,17 | 57,27 | -2,72% | 2.795.956,00 |
| 09.10.2025 | 60,16 | 60,28 | 58,79 | 58,87 | -2,14% | 2.517.399,00 |
| 08.10.2025 | 61,51 | 61,60 | 59,81 | 60,16 | -2,19% | 2.641.134,00 |
| 07.10.2025 | 61,35 | 62,26 | 60,87 | 61,51 | 0,21% | 3.082.754,00 |
| 06.10.2025 | 62,06 | 62,35 | 61,37 | 61,38 | -0,94% | 2.152.883,00 |
| 03.10.2025 | 62,06 | 62,61 | 61,76 | 61,96 | -0,16% | 1.977.631,00 |
| 02.10.2025 | 61,78 | 62,56 | 61,64 | 62,06 | 0,27% | 2.054.137,00 |
| 01.10.2025 | 62,37 | 62,56 | 61,40 | 61,89 | -1,86% | 4.188.136,00 |
| 30.09.2025 | 63,00 | 65,30 | 62,93 | 63,06 | 0,29% | 10.146.415,00 |
| 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 | 58,77 | 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% | 2.066.305,00 |
| 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 |