58,857$
-1,54%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 58,11 | 59,10 | 58,10 | 58,77 | -1,69% | - |
| 06.03.2026 | 58,11 | 60,01 | 57,55 | 59,78 | 1,86% | 3.392,00 |
| 05.03.2026 | 58,29 | 58,82 | 57,77 | 58,69 | 0,46% | 3.392,00 |
| 04.03.2026 | 57,15 | 59,94 | 56,92 | 58,42 | 1,85% | 6.201.592,00 |
| 03.03.2026 | 56,95 | 57,46 | 56,06 | 57,36 | 1,00% | 3.492.428,00 |
| 02.03.2026 | 55,82 | 56,89 | 55,64 | 56,79 | 0,80% | 3.474.546,00 |
| 27.02.2026 | 55,97 | 56,93 | 55,55 | 56,34 | -0,84% | 4.656.544,00 |
| 26.02.2026 | 54,44 | 57,10 | 54,40 | 56,82 | 4,99% | 4.973.486,00 |
| 25.02.2026 | 53,70 | 54,75 | 53,04 | 54,12 | -3,32% | 4.956.204,00 |
| 24.02.2026 | 55,77 | 56,27 | 55,09 | 55,98 | 1,16% | 2.676.469,00 |
| 23.02.2026 | 56,67 | 57,07 | 55,30 | 55,34 | -2,95% | 2.906.638,00 |
| 20.02.2026 | 56,27 | 57,08 | 55,78 | 57,02 | 1,53% | 4.167.525,00 |
| 19.02.2026 | 56,67 | 56,99 | 56,02 | 56,16 | -1,77% | 2.773.633,00 |
| 18.02.2026 | 56,51 | 57,44 | 55,46 | 57,17 | 1,31% | 5.018.296,00 |
| 17.02.2026 | 56,64 | 57,83 | 56,26 | 56,43 | 0,14% | 6.399.974,00 |
| 13.02.2026 | 56,61 | 57,40 | 56,09 | 56,35 | -0,14% | 6.077.467,00 |
| 12.02.2026 | 60,98 | 61,20 | 56,04 | 56,43 | -7,66% | 9.960.550,00 |
| 11.02.2026 | 63,31 | 63,62 | 61,05 | 61,11 | -3,57% | 5.092.641,00 |
| 10.02.2026 | 63,49 | 64,01 | 63,07 | 63,37 | 0,83% | 4.259.647,00 |
| 09.02.2026 | 64,93 | 65,61 | 62,35 | 62,85 | -2,98% | 5.490.896,00 |
| 06.02.2026 | 66,02 | 66,40 | 64,11 | 64,78 | -1,73% | 4.768.714,00 |
| 05.02.2026 | 66,44 | 66,86 | 64,92 | 65,92 | -2,67% | 6.703.976,00 |
| 04.02.2026 | 72,00 | 72,20 | 67,02 | 67,73 | -3,61% | 6.265.839,00 |
| 03.02.2026 | 71,93 | 72,92 | 69,84 | 70,27 | -2,92% | 5.636.312,00 |
| 02.02.2026 | 72,52 | 72,75 | 71,76 | 72,38 | -0,55% | 3.245.498,00 |
| 30.01.2026 | 71,82 | 72,80 | 71,44 | 72,78 | 1,31% | 3.790.776,00 |
| 29.01.2026 | 71,34 | 72,19 | 70,98 | 71,84 | 0,98% | 4.100.311,00 |
| 28.01.2026 | 71,85 | 72,45 | 71,09 | 71,14 | -1,15% | 3.901.047,00 |
| 27.01.2026 | 72,79 | 72,99 | 71,92 | 71,97 | -1,03% | 4.064.601,00 |
| 26.01.2026 | 73,08 | 73,44 | 72,59 | 72,72 | -0,22% | 2.417.012,00 |
| 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 | 72,29 | 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% | 2.445.695,00 |
| 13.01.2026 | 73,69 | 73,98 | 73,05 | 73,23 | -0,99% | 4.037.636,00 |
| 12.01.2026 | 73,30 | 74,14 | 73,01 | 73,96 | 0,38% | 2.451.790,00 |
| 09.01.2026 | 75,95 | 76,39 | 73,64 | 73,68 | -2,66% | 2.392.038,00 |
| 08.01.2026 | 74,72 | 76,01 | 74,68 | 75,69 | 0,88% | 2.622.168,00 |
| 07.01.2026 | 76,03 | 76,33 | 74,13 | 75,03 | -1,42% | 3.204.615,00 |
| 06.01.2026 | 75,50 | 76,37 | 75,43 | 76,11 | 0,58% | 3.137.869,00 |
| 05.01.2026 | 73,64 | 76,31 | 73,64 | 75,67 | 2,59% | 4.356.440,00 |
| 02.01.2026 | 73,13 | 74,04 | 72,40 | 73,76 | 0,94% | 2.205.288,00 |
| 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% | 1.424.654,00 |
| 29.12.2025 | 74,30 | 74,67 | 73,80 | 73,82 | -0,65% | 2.495.863,00 |
| 26.12.2025 | 73,99 | 74,51 | 73,75 | 74,30 | 0,53% | 1.241.075,00 |
| 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% | 2.708.015,00 |
| 22.12.2025 | 72,53 | 74,63 | 72,34 | 73,62 | 2,58% | 5.109.487,00 |
| 19.12.2025 | 71,14 | 72,31 | 70,87 | 71,77 | 0,72% | 9.932.827,00 |
| 18.12.2025 | 71,25 | 71,94 | 70,83 | 71,26 | 0,13% | 2.446.736,00 |
| 17.12.2025 | 70,40 | 71,45 | 70,35 | 71,17 | 1,12% | 2.720.425,00 |
| 16.12.2025 | 71,18 | 71,55 | 70,09 | 70,38 | -1,19% | 2.600.971,00 |
| 15.12.2025 | 71,40 | 72,96 | 71,02 | 71,23 | 0,18% | 3.454.785,00 |
| 12.12.2025 | 72,13 | 72,54 | 71,01 | 71,10 | -1,00% | 3.282.920,00 |
| 11.12.2025 | 71,75 | 72,70 | 71,34 | 71,82 | 0,11% | 4.552.296,00 |
| 10.12.2025 | 70,24 | 71,97 | 70,10 | 71,74 | 2,05% | 4.796.225,00 |
| 09.12.2025 | 69,22 | 70,63 | 69,21 | 70,30 | 1,55% | 3.090.892,00 |
| 08.12.2025 | 68,87 | 69,63 | 68,20 | 69,23 | 1,21% | 4.448.985,00 |
| 05.12.2025 | 68,02 | 69,24 | 67,77 | 68,40 | 0,90% | 3.674.363,00 |
| 04.12.2025 | 66,48 | 67,88 | 66,31 | 67,79 | 2,02% | 3.514.638,00 |
| 03.12.2025 | 66,27 | 67,33 | 66,27 | 66,45 | 0,30% | 2.734.699,00 |
| 02.12.2025 | 66,54 | 66,74 | 65,41 | 66,25 | -0,21% | 3.233.655,00 |
| 01.12.2025 | 65,17 | 66,88 | 65,17 | 66,39 | 1,36% | 4.107.492,00 |
| 28.11.2025 | 65,41 | 65,69 | 64,94 | 65,50 | 0,69% | 1.391.684,00 |
| 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% | 2.226.336,00 |
| 24.11.2025 | 64,98 | 65,30 | 63,07 | 64,30 | -2,13% | 6.926.705,00 |
| 21.11.2025 | 65,25 | 66,35 | 65,16 | 65,70 | 0,86% | 3.133.995,00 |
| 20.11.2025 | 65,38 | 65,79 | 64,73 | 65,14 | 0,54% | 2.627.987,00 |
| 19.11.2025 | 64,88 | 65,63 | 64,68 | 64,79 | -0,26% | 2.062.030,00 |
| 18.11.2025 | 64,47 | 65,81 | 63,94 | 64,96 | 0,61% | 2.584.820,00 |
| 17.11.2025 | 65,11 | 66,11 | 64,31 | 64,57 | -0,42% | 3.550.654,00 |
| 14.11.2025 | 65,14 | 65,54 | 64,68 | 64,84 | -0,92% | 2.640.230,00 |
| 13.11.2025 | 66,35 | 66,64 | 65,27 | 65,44 | -1,92% | 3.503.158,00 |
| 12.11.2025 | 66,38 | 67,10 | 65,94 | 66,72 | 0,42% | 3.294.283,00 |
| 11.11.2025 | 66,74 | 67,22 | 66,13 | 66,44 | -0,17% | 4.027.026,00 |
| 10.11.2025 | 66,12 | 67,17 | 65,54 | 66,55 | 0,88% | 3.215.652,00 |
| 07.11.2025 | 65,55 | 66,64 | 65,16 | 65,97 | 0,39% | 3.889.244,00 |
| 06.11.2025 | 64,69 | 66,13 | 64,65 | 65,72 | 1,44% | 3.887.094,00 |
| 05.11.2025 | 64,34 | 65,65 | 63,61 | 64,78 | 0,39% | 4.875.771,00 |
| 04.11.2025 | 63,29 | 64,96 | 62,40 | 64,53 | 1,43% | 3.772.109,00 |
| 03.11.2025 | 64,27 | 64,90 | 62,62 | 63,62 | -1,59% | 4.151.668,00 |
| 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 | 0,47% | 2.943.761,00 |
| 23.10.2025 | 58,82 | 59,15 | 58,82 | 59,10 | 0,89% | - |
| 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 |