65,211$
0,25%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 | -0,82% | 3.219.908,00 |
| 29.07.2025 | 56,49 | 56,52 | 55,54 | 55,92 | -0,85% | 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 |