49,273$
0,58%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.01.2025 | 49,12 | 49,45 | 48,30 | 49,32 | 0,67% | 2.604.970,00 |
| 02.01.2025 | 48,85 | 49,22 | 48,60 | 48,99 | 0,84% | 2.118.685,00 |
| 31.12.2024 | 48,71 | 49,02 | 48,55 | 48,58 | -0,53% | 1.490.782,00 |
| 30.12.2024 | 49,28 | 49,28 | 48,53 | 48,84 | -1,27% | 1.692.447,00 |
| 27.12.2024 | 49,83 | 49,87 | 49,18 | 49,47 | -0,72% | 1.255.445,00 |
| 26.12.2024 | 49,66 | 50,12 | 49,61 | 49,83 | -0,32% | 1.591.426,00 |
| 24.12.2024 | 49,60 | 50,00 | 49,38 | 49,99 | 1,09% | 1.324.446,00 |
| 23.12.2024 | 49,24 | 49,83 | 48,72 | 49,45 | -0,16% | 2.306.689,00 |
| 20.12.2024 | 48,97 | 49,63 | 48,22 | 49,53 | 1,41% | 9.511.757,00 |
| 19.12.2024 | 49,19 | 49,56 | 48,41 | 48,84 | -1,19% | 6.317.263,00 |
| 18.12.2024 | 49,46 | 50,63 | 49,28 | 49,43 | 0,73% | 7.956.105,00 |
| 17.12.2024 | 47,69 | 49,30 | 47,33 | 49,07 | 4,27% | 6.273.687,00 |
| 16.12.2024 | 47,13 | 47,30 | 46,06 | 47,06 | -0,04% | 5.059.467,00 |
| 13.12.2024 | 47,26 | 47,67 | 47,00 | 47,08 | -0,55% | 2.063.174,00 |
| 12.12.2024 | 46,28 | 47,58 | 46,22 | 47,34 | 2,76% | 4.106.196,00 |
| 11.12.2024 | 46,48 | 46,53 | 45,91 | 46,07 | -0,65% | 3.279.661,00 |
| 10.12.2024 | 46,18 | 46,75 | 46,14 | 46,37 | 0,30% | 4.985.494,00 |
| 09.12.2024 | 47,18 | 47,23 | 45,79 | 46,23 | -1,64% | 4.293.111,00 |
| 06.12.2024 | 46,65 | 47,04 | 46,40 | 47,00 | 0,75% | 4.230.699,00 |
| 05.12.2024 | 46,25 | 46,68 | 46,19 | 46,65 | 0,76% | 5.140.170,00 |
| 04.12.2024 | 46,41 | 46,47 | 46,09 | 46,30 | -0,24% | 2.542.874,00 |
| 03.12.2024 | 46,82 | 46,97 | 46,21 | 46,41 | -0,77% | 3.142.957,00 |
| 02.12.2024 | 47,12 | 47,13 | 46,64 | 46,77 | -0,74% | 3.322.318,00 |
| 29.11.2024 | 46,83 | 47,36 | 46,75 | 47,12 | 0,88% | 1.456.875,00 |
| 27.11.2024 | 46,16 | 46,91 | 46,06 | 46,71 | 1,21% | 2.103.925,00 |
| 26.11.2024 | 46,29 | 46,31 | 45,91 | 46,15 | 0,15% | 3.916.760,00 |
| 25.11.2024 | 47,14 | 47,21 | 45,84 | 46,08 | -1,64% | 6.238.343,00 |
| 22.11.2024 | 46,62 | 47,09 | 46,52 | 46,85 | 0,45% | 1.967.573,00 |
| 21.11.2024 | 45,70 | 46,81 | 45,48 | 46,64 | 2,06% | 2.508.226,00 |
| 20.11.2024 | 45,68 | 45,84 | 45,26 | 45,70 | -0,13% | 4.910.722,00 |
| 19.11.2024 | 45,02 | 45,78 | 44,82 | 45,76 | 0,84% | 4.026.411,00 |
| 18.11.2024 | 45,51 | 45,85 | 45,30 | 45,38 | -0,57% | 6.035.471,00 |
| 15.11.2024 | 47,51 | 47,57 | 45,57 | 45,64 | -3,88% | 8.087.949,00 |
| 14.11.2024 | 47,08 | 47,59 | 46,99 | 47,48 | 1,60% | 3.787.830,00 |
| 13.11.2024 | 47,11 | 47,11 | 46,14 | 46,73 | -0,36% | 2.518.115,00 |
| 12.11.2024 | 45,86 | 46,97 | 45,72 | 46,90 | 2,42% | 3.651.781,00 |
| 11.11.2024 | 44,73 | 45,81 | 44,73 | 45,79 | 2,67% | 3.728.244,00 |
| 08.11.2024 | 44,44 | 44,98 | 44,15 | 44,60 | -0,16% | 4.643.636,00 |
| 07.11.2024 | 45,26 | 45,52 | 44,53 | 44,67 | -1,78% | 3.742.337,00 |
| 06.11.2024 | 45,09 | 45,55 | 44,36 | 45,48 | 4,31% | 6.281.363,00 |
| 05.11.2024 | 43,15 | 43,91 | 42,78 | 43,60 | 1,40% | 7.832.731,00 |
| 04.11.2024 | 45,63 | 45,82 | 42,70 | 43,00 | 2,67% | 5.949.945,00 |
| 01.11.2024 | 42,09 | 42,20 | 41,78 | 41,88 | -0,29% | 2.934.355,00 |
| 31.10.2024 | 42,14 | 42,36 | 41,85 | 42,00 | -0,07% | 2.729.952,00 |
| 30.10.2024 | 41,99 | 42,37 | 41,77 | 42,03 | 0,07% | 2.748.162,00 |
| 29.10.2024 | 42,01 | 42,23 | 41,76 | 42,00 | -0,02% | 2.425.129,00 |
| 28.10.2024 | 42,02 | 42,14 | 41,77 | 42,01 | 0,72% | 2.027.280,00 |
| 25.10.2024 | 42,10 | 42,40 | 41,63 | 41,71 | 0,00% | 1.354.702,00 |
| 24.10.2024 | 41,92 | 42,02 | 41,59 | 41,71 | -0,36% | 3.851.942,00 |
| 23.10.2024 | 42,13 | 42,38 | 41,83 | 41,86 | -0,88% | 1.626.382,00 |
| 22.10.2024 | 42,06 | 42,33 | 42,02 | 42,23 | 0,43% | 1.236.549,00 |
| 21.10.2024 | 42,38 | 42,53 | 41,95 | 42,05 | -0,99% | 1.578.134,00 |
| 18.10.2024 | 42,85 | 42,85 | 42,38 | 42,47 | -0,23% | 1.275.825,00 |
| 17.10.2024 | 41,96 | 42,60 | 41,96 | 42,57 | 1,16% | 1.667.445,00 |
| 16.10.2024 | 41,78 | 42,20 | 41,74 | 42,08 | 0,60% | 1.286.453,00 |
| 15.10.2024 | 41,64 | 42,25 | 41,56 | 41,83 | 0,67% | 2.177.138,00 |
| 14.10.2024 | 41,56 | 41,61 | 41,30 | 41,55 | 0,39% | 1.242.870,00 |
| 11.10.2024 | 41,48 | 41,80 | 41,35 | 41,39 | 0,10% | 1.797.797,00 |
| 10.10.2024 | 41,68 | 41,71 | 41,24 | 41,35 | -0,93% | 1.588.243,00 |
| 09.10.2024 | 41,50 | 41,95 | 41,47 | 41,74 | 0,38% | 1.847.517,00 |
| 08.10.2024 | 41,46 | 41,83 | 41,31 | 41,58 | -0,10% | 2.455.263,00 |
| 07.10.2024 | 41,81 | 41,81 | 41,13 | 41,62 | -0,45% | 1.985.125,00 |
| 04.10.2024 | 42,06 | 42,32 | 41,77 | 41,81 | -0,24% | 1.612.978,00 |
| 03.10.2024 | 41,89 | 42,00 | 41,55 | 41,91 | -0,19% | 2.127.601,00 |
| 02.10.2024 | 42,07 | 42,47 | 41,92 | 41,99 | -0,83% | 2.033.500,00 |
| 01.10.2024 | 42,23 | 42,54 | 41,64 | 42,34 | 0,02% | 2.128.328,00 |
| 30.09.2024 | 42,33 | 42,51 | 42,10 | 42,33 | 0,14% | 2.410.306,00 |
| 27.09.2024 | 42,43 | 42,64 | 42,18 | 42,27 | -0,09% | 1.858.583,00 |
| 26.09.2024 | 42,01 | 42,35 | 41,87 | 42,31 | 0,79% | 4.166.882,00 |
| 25.09.2024 | 42,25 | 42,38 | 41,73 | 41,98 | -0,78% | 4.046.824,00 |
| 24.09.2024 | 41,12 | 42,45 | 41,06 | 42,31 | 2,92% | 4.366.850,00 |
| 23.09.2024 | 40,44 | 41,13 | 40,29 | 41,11 | 2,24% | 5.505.379,00 |
| 20.09.2024 | 40,80 | 41,20 | 40,20 | 40,21 | -0,67% | 15.009.428,00 |
| 19.09.2024 | 40,95 | 40,97 | 40,37 | 40,48 | -0,28% | 2.871.102,00 |
| 18.09.2024 | 40,47 | 41,14 | 40,44 | 40,60 | 0,16% | 3.579.776,00 |
| 17.09.2024 | 39,74 | 40,87 | 39,74 | 40,53 | 2,06% | 2.946.963,00 |
| 16.09.2024 | 39,57 | 40,07 | 39,35 | 39,71 | 0,13% | 3.128.781,00 |
| 13.09.2024 | 39,08 | 39,69 | 39,08 | 39,66 | 1,95% | 2.987.504,00 |
| 12.09.2024 | 39,51 | 39,52 | 38,72 | 38,90 | -1,27% | 2.407.047,00 |
| 11.09.2024 | 39,82 | 39,87 | 38,97 | 39,40 | -1,23% | 2.862.859,00 |
| 10.09.2024 | 40,00 | 40,19 | 39,79 | 39,89 | -0,42% | 2.429.316,00 |
| 09.09.2024 | 40,08 | 40,45 | 39,75 | 40,06 | -0,62% | 4.603.344,00 |
| 06.09.2024 | 40,41 | 40,70 | 40,13 | 40,31 | -0,25% | 2.558.080,00 |
| 05.09.2024 | 41,32 | 41,40 | 40,40 | 40,41 | -1,87% | 2.234.019,00 |
| 04.09.2024 | 40,83 | 41,58 | 40,83 | 41,18 | 0,32% | 2.554.841,00 |
| 03.09.2024 | 41,26 | 41,43 | 40,86 | 41,05 | -0,77% | 3.745.063,00 |
| 30.08.2024 | 41,19 | 41,43 | 41,03 | 41,37 | 0,73% | 2.377.445,00 |
| 29.08.2024 | 41,19 | 41,42 | 41,03 | 41,07 | -0,39% | 1.802.427,00 |
| 28.08.2024 | 41,02 | 41,33 | 40,99 | 41,23 | 0,46% | 1.515.731,00 |
| 27.08.2024 | 41,00 | 41,11 | 40,85 | 41,04 | -0,15% | 1.675.975,00 |
| 26.08.2024 | 41,02 | 41,40 | 40,98 | 41,10 | 0,22% | 1.902.319,00 |
| 23.08.2024 | 40,89 | 41,16 | 40,75 | 41,01 | 0,59% | 1.590.201,00 |
| 22.08.2024 | 40,50 | 40,91 | 40,41 | 40,77 | 0,89% | 2.412.246,00 |
| 21.08.2024 | 40,06 | 40,42 | 39,96 | 40,41 | 0,85% | 1.662.531,00 |
| 20.08.2024 | 39,55 | 40,12 | 39,50 | 40,07 | 0,93% | 2.322.770,00 |
| 19.08.2024 | 39,58 | 39,84 | 39,46 | 39,70 | 0,40% | 2.646.357,00 |
| 16.08.2024 | 39,77 | 39,84 | 39,45 | 39,54 | 1,41% | 3.230.012,00 |
| 15.08.2024 | 39,46 | 39,62 | 38,82 | 38,99 | -0,18% | 2.453.106,00 |
| 14.08.2024 | 38,86 | 39,20 | 38,85 | 39,06 | 0,21% | 2.517.397,00 |
| 13.08.2024 | 38,91 | 39,19 | 38,85 | 38,98 | 0,39% | 2.814.646,00 |