57,049$
-0,58%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.01.2025 | 49,63 | 49,97 | 49,10 | 49,23 | -0,81% | 2.672.917,00 |
| 06.01.2025 | 49,45 | 50,29 | 49,45 | 49,63 | 0,63% | 3.114.979,00 |
| 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 |