63,265$
-1,93%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 64,99 | 65,12 | 62,72 | 63,24 | -1,97% | 8.533.140,00 |
| 29.10.2026 | 63,31 | 64,64 | 63,31 | 64,51 | 1,77% | 5.248.282,00 |
| 28.10.2026 | 63,92 | 64,51 | 62,97 | 63,39 | -1,77% | 6.382.179,00 |
| 27.10.2026 | 65,19 | 65,31 | 64,02 | 64,53 | -1,22% | 4.840.729,00 |
| 26.10.2026 | 66,39 | 67,41 | 64,78 | 65,33 | -1,91% | 3.983.685,00 |
| 23.10.2026 | 67,89 | 68,25 | 66,58 | 66,60 | -2,43% | 5.811.399,00 |
| 22.10.2026 | 65,97 | 68,29 | 65,42 | 68,26 | 3,68% | 6.702.596,00 |
| 21.10.2026 | 66,61 | 67,04 | 65,41 | 65,84 | -1,73% | 10.013.826,00 |
| 20.10.2026 | 65,50 | 67,15 | 65,46 | 67,00 | 2,65% | 4.853.746,00 |
| 19.10.2026 | 64,00 | 65,52 | 63,41 | 65,27 | 1,75% | 5.155.001,00 |
| 16.10.2026 | 65,97 | 66,00 | 63,62 | 64,15 | 0,27% | 4.128.837,00 |
| 15.10.2026 | 62,76 | 64,71 | 62,70 | 63,98 | 2,85% | 4.290.353,00 |
| 14.10.2026 | 62,18 | 62,67 | 61,12 | 62,21 | -0,46% | 2.972.038,00 |
| 13.10.2026 | 62,94 | 63,12 | 62,40 | 62,50 | -0,14% | 1.797.867,00 |
| 12.10.2026 | 62,76 | 63,18 | 62,14 | 62,58 | 0,27% | 2.221.954,00 |
| 09.10.2026 | 63,76 | 64,24 | 62,33 | 62,41 | -1,82% | 2.334.613,00 |
| 08.10.2026 | 62,83 | 63,92 | 62,45 | 63,57 | 1,39% | 2.566.961,00 |
| 07.10.2026 | 61,86 | 63,28 | 61,54 | 62,70 | 1,00% | 4.070.327,00 |
| 06.10.2026 | 63,28 | 63,52 | 61,09 | 62,08 | -1,97% | 4.605.429,00 |
| 05.10.2026 | 61,78 | 63,41 | 60,93 | 63,33 | 1,69% | 5.043.785,00 |
| 02.10.2026 | 61,30 | 62,48 | 60,53 | 62,28 | 1,57% | 4.696.076,00 |
| 01.10.2026 | 62,64 | 62,64 | 60,26 | 61,32 | -2,12% | 4.823.831,00 |
| 30.09.2026 | 62,48 | 63,59 | 62,48 | 62,65 | 0,29% | 4.110.670,00 |
| 29.09.2026 | 62,84 | 62,89 | 61,89 | 62,47 | -0,90% | 3.618.488,00 |
| 28.09.2026 | 62,81 | 63,74 | 62,00 | 63,04 | -0,05% | 2.963.387,00 |
| 25.09.2026 | 63,60 | 63,60 | 62,62 | 63,07 | -1,21% | 3.645.097,00 |
| 24.09.2026 | 63,80 | 64,35 | 63,26 | 63,84 | -0,19% | 4.093.183,00 |
| 23.09.2026 | 64,11 | 64,11 | 63,09 | 63,96 | -0,45% | 4.677.640,00 |
| 22.09.2026 | 65,10 | 65,39 | 63,90 | 64,25 | -0,86% | 5.078.777,00 |
| 21.09.2026 | 64,79 | 65,74 | 64,51 | 64,81 | 0,56% | 6.039.253,00 |
| 18.09.2026 | 64,41 | 64,90 | 63,57 | 64,45 | -0,83% | 13.255.783,00 |
| 17.09.2026 | 66,07 | 66,28 | 64,88 | 64,99 | -1,78% | 4.197.259,00 |
| 16.09.2026 | 67,42 | 67,72 | 65,53 | 66,17 | -2,08% | 4.579.686,00 |
| 15.09.2026 | 67,75 | 68,42 | 67,12 | 67,58 | -1,39% | 4.587.195,00 |
| 14.09.2026 | 66,95 | 68,74 | 66,75 | 68,53 | 3,93% | 4.577.510,00 |
| 11.09.2026 | 65,19 | 66,07 | 65,09 | 65,94 | 1,15% | 2.988.229,00 |
| 10.09.2026 | 63,89 | 65,49 | 62,93 | 65,19 | 2,05% | 4.643.127,00 |
| 09.09.2026 | 64,14 | 65,21 | 63,47 | 63,88 | -2,08% | 7.425.556,00 |
| 08.09.2026 | 65,08 | 65,26 | 63,70 | 65,24 | -0,28% | 4.037.159,00 |
| 04.09.2026 | 67,07 | 67,52 | 65,17 | 65,42 | -3,38% | 4.823.062,00 |
| 03.09.2026 | 68,23 | 68,72 | 67,14 | 67,71 | 0,28% | 3.936.841,00 |
| 02.09.2026 | 66,05 | 68,17 | 66,01 | 67,52 | 2,41% | 4.715.242,00 |
| 01.09.2026 | 67,18 | 67,58 | 65,84 | 65,93 | -2,11% | 4.929.977,00 |
| 31.08.2026 | 68,28 | 68,28 | 67,01 | 67,35 | -1,56% | 6.165.677,00 |
| 28.08.2026 | 67,61 | 69,12 | 67,40 | 68,42 | 1,79% | 3.622.659,00 |
| 27.08.2026 | 69,30 | 69,60 | 66,98 | 67,22 | -3,42% | 5.373.594,00 |
| 26.08.2026 | 70,33 | 70,33 | 69,26 | 69,60 | -1,04% | 5.128.570,00 |
| 25.08.2026 | 69,50 | 70,43 | 68,56 | 70,33 | 1,62% | 4.266.283,00 |
| 24.08.2026 | 69,14 | 69,45 | 68,45 | 69,21 | 0,98% | 4.643.394,00 |
| 21.08.2026 | 68,05 | 69,58 | 68,05 | 68,54 | 0,85% | 5.733.749,00 |
| 20.08.2026 | 68,29 | 68,89 | 67,89 | 67,96 | 0,00% | 5.784.321,00 |
| 19.08.2026 | 69,19 | 69,39 | 67,62 | 67,96 | -1,55% | 6.080.883,00 |
| 18.08.2026 | 69,65 | 70,95 | 69,00 | 69,03 | -0,23% | 5.601.339,00 |
| 17.08.2026 | 68,91 | 69,71 | 68,50 | 69,19 | 0,22% | 6.651.444,00 |
| 14.08.2026 | 67,58 | 69,25 | 67,15 | 69,04 | 5,49% | 7.501.474,00 |
| 13.08.2026 | 63,14 | 65,48 | 62,90 | 65,45 | 3,81% | 3.734.757,00 |
| 12.08.2026 | 61,60 | 63,11 | 61,36 | 63,05 | 1,46% | 3.925.888,00 |
| 11.08.2026 | 63,50 | 63,76 | 61,88 | 62,14 | -2,02% | 4.871.351,00 |
| 10.08.2026 | 62,72 | 63,85 | 61,99 | 63,42 | -0,95% | 4.932.367,00 |
| 07.08.2026 | 62,38 | 64,28 | 62,38 | 64,03 | 3,63% | 6.692.878,00 |
| 06.08.2026 | 60,12 | 62,48 | 59,42 | 61,79 | 5,39% | 8.570.529,00 |
| 05.08.2026 | 59,27 | 59,46 | 57,69 | 58,63 | -0,76% | 7.336.458,00 |
| 04.08.2026 | 58,03 | 59,15 | 57,09 | 59,08 | 0,65% | 5.642.600,00 |
| 03.08.2026 | 59,25 | 60,23 | 58,55 | 58,70 | 0,81% | 3.766.762,00 |
| 31.07.2026 | 58,95 | 58,95 | 57,74 | 58,23 | -0,99% | 3.838.034,00 |
| 30.07.2026 | 58,31 | 58,88 | 57,46 | 58,81 | -0,24% | 2.909.391,00 |
| 29.07.2026 | 58,27 | 59,01 | 57,79 | 58,95 | 2,13% | 3.919.465,00 |
| 28.07.2026 | 56,91 | 58,25 | 56,75 | 57,72 | 1,91% | 2.417.115,00 |
| 27.07.2026 | 55,90 | 57,67 | 55,75 | 56,64 | 2,40% | 4.003.088,00 |
| 24.07.2026 | 55,25 | 55,87 | 55,05 | 55,31 | 0,40% | 2.491.881,00 |
| 23.07.2026 | 56,60 | 56,60 | 54,40 | 55,09 | -2,39% | 4.344.901,00 |
| 22.07.2026 | 57,83 | 57,83 | 56,34 | 56,44 | -1,96% | 2.656.270,00 |
| 21.07.2026 | 56,99 | 57,85 | 56,85 | 57,57 | 0,16% | 3.344.089,00 |
| 20.07.2026 | 57,60 | 58,93 | 56,91 | 57,48 | -0,24% | 5.264.126,00 |
| 17.07.2026 | 57,39 | 57,67 | 56,33 | 57,62 | 1,43% | 6.975.574,00 |
| 16.07.2026 | 56,67 | 56,96 | 55,82 | 56,81 | 1,46% | 4.792.946,00 |
| 15.07.2026 | 55,01 | 56,24 | 54,86 | 55,99 | 2,06% | 5.092.947,00 |
| 14.07.2026 | 54,91 | 55,55 | 54,67 | 54,86 | -1,86% | 3.280.635,00 |
| 13.07.2026 | 54,76 | 56,20 | 54,39 | 55,90 | 3,29% | 5.362.814,00 |
| 10.07.2026 | 54,88 | 55,45 | 53,60 | 54,12 | 0,69% | 3.898.176,00 |
| 09.07.2026 | 52,88 | 54,23 | 52,82 | 53,75 | 0,69% | 12.457.139,00 |
| 08.07.2026 | 55,24 | 55,24 | 52,92 | 53,38 | -2,80% | 5.784.663,00 |
| 07.07.2026 | 56,80 | 56,80 | 54,84 | 54,92 | -1,70% | 5.799.248,00 |
| 06.07.2026 | 56,57 | 56,69 | 55,04 | 55,87 | -1,08% | 6.497.764,00 |
| 02.07.2026 | 54,38 | 56,63 | 53,95 | 56,48 | 4,34% | 9.122.165,00 |
| 01.07.2026 | 53,73 | 55,01 | 53,11 | 54,13 | 3,90% | 9.095.823,00 |
| 30.06.2026 | 50,62 | 52,65 | 50,18 | 52,10 | 3,39% | 13.494.932,00 |
| 29.06.2026 | 50,19 | 51,47 | 49,71 | 50,39 | 0,58% | 6.590.803,00 |
| 26.06.2026 | 48,99 | 50,54 | 48,50 | 50,10 | 2,54% | 9.545.149,00 |
| 25.06.2026 | 49,39 | 50,00 | 48,34 | 48,86 | -1,89% | 9.202.210,00 |
| 24.06.2026 | 48,98 | 50,88 | 48,80 | 49,80 | 2,13% | 9.994.038,00 |
| 23.06.2026 | 49,84 | 49,84 | 48,60 | 48,76 | -1,28% | 8.128.384,00 |
| 22.06.2026 | 51,58 | 51,84 | 48,55 | 49,39 | -4,92% | 11.674.263,00 |
| 19.06.2026 | 51,95 | 52,06 | 51,94 | 51,95 | -0,55% | - |
| 18.06.2026 | 51,39 | 52,98 | 50,68 | 52,23 | 1,77% | 24.319.541,00 |
| 17.06.2026 | 52,01 | 54,00 | 51,14 | 51,32 | -1,95% | 16.633.745,00 |
| 16.06.2026 | 53,82 | 54,51 | 51,38 | 52,34 | -4,42% | 23.228.190,00 |
| 15.06.2026 | 56,98 | 58,40 | 53,25 | 54,76 | -16,84% | 33.618.688,00 |
| 12.06.2026 | 68,73 | 68,85 | 64,80 | 65,85 | -3,59% | 3.499.459,00 |
| 11.06.2026 | 68,00 | 69,18 | 67,87 | 68,30 | 0,44% | 3.311.225,00 |