68,462$
1,85%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 67,45 | 69,11 | 67,45 | 68,30 | 1,60% | - |
| 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 |
| 10.06.2026 | 68,20 | 68,93 | 66,82 | 68,00 | -0,47% | 2.612.025,00 |
| 09.06.2026 | 67,47 | 68,54 | 67,28 | 68,32 | 1,30% | 1.826.594,00 |
| 08.06.2026 | 66,89 | 67,72 | 66,07 | 67,44 | 0,82% | 2.850.091,00 |
| 05.06.2026 | 65,76 | 67,09 | 64,85 | 66,89 | 2,06% | 2.607.664,00 |
| 04.06.2026 | 64,50 | 66,91 | 64,50 | 65,54 | 1,96% | 2.801.883,00 |
| 03.06.2026 | 66,03 | 66,03 | 64,09 | 64,28 | -2,15% | 2.247.604,00 |
| 02.06.2026 | 66,93 | 67,24 | 65,00 | 65,69 | -1,68% | 2.683.305,00 |
| 01.06.2026 | 64,29 | 66,91 | 63,99 | 66,81 | 4,52% | 3.109.777,00 |
| 29.05.2026 | 65,56 | 65,56 | 63,40 | 63,92 | -2,90% | 4.344.739,00 |
| 28.05.2026 | 65,34 | 65,94 | 64,19 | 65,83 | 0,53% | 2.067.327,00 |
| 27.05.2026 | 64,53 | 66,03 | 64,53 | 65,48 | 0,80% | 1.918.811,00 |
| 26.05.2026 | 64,07 | 65,09 | 63,64 | 64,96 | 1,53% | 1.858.169,00 |
| 22.05.2026 | 64,51 | 65,46 | 63,73 | 63,98 | -0,44% | 1.557.642,00 |
| 21.05.2026 | 64,13 | 64,74 | 63,08 | 64,26 | 0,20% | 2.991.903,00 |
| 20.05.2026 | 65,11 | 65,11 | 63,82 | 64,13 | -0,65% | 2.522.576,00 |
| 19.05.2026 | 65,81 | 66,29 | 64,47 | 64,55 | -2,00% | 3.031.845,00 |
| 18.05.2026 | 64,65 | 65,92 | 64,60 | 65,87 | 1,57% | 2.308.494,00 |
| 15.05.2026 | 65,30 | 65,56 | 64,09 | 64,85 | -0,72% | 3.053.794,00 |
| 14.05.2026 | 66,57 | 66,96 | 65,17 | 65,32 | -1,73% | 2.693.299,00 |
| 13.05.2026 | 66,07 | 66,51 | 65,55 | 66,47 | 0,47% | 3.304.397,00 |
| 12.05.2026 | 68,25 | 68,25 | 65,45 | 66,16 | -2,30% | 5.247.687,00 |
| 11.05.2026 | 65,20 | 68,04 | 63,58 | 67,72 | 7,59% | 6.700.055,00 |
| 08.05.2026 | 62,66 | 63,11 | 61,74 | 62,94 | 0,38% | 4.250.081,00 |
| 07.05.2026 | 62,37 | 63,20 | 62,08 | 62,70 | 0,79% | 2.534.626,00 |
| 06.05.2026 | 62,44 | 63,36 | 61,87 | 62,21 | -0,02% | 3.491.703,00 |
| 05.05.2026 | 62,54 | 62,83 | 61,25 | 62,23 | -0,22% | 2.334.134,00 |
| 04.05.2026 | 63,35 | 63,49 | 62,25 | 62,36 | -1,56% | 2.011.864,00 |
| 01.05.2026 | 64,24 | 64,66 | 62,99 | 63,35 | -0,22% | 1.832.527,00 |
| 30.04.2026 | 62,49 | 63,78 | 62,06 | 63,49 | 0,83% | 2.796.767,00 |
| 29.04.2026 | 63,04 | 63,69 | 62,65 | 62,97 | -0,29% | 2.218.221,00 |
| 28.04.2026 | 63,12 | 64,45 | 62,93 | 63,15 | -1,11% | 1.980.826,00 |
| 27.04.2026 | 62,94 | 64,07 | 62,73 | 63,86 | 1,61% | 3.873.159,00 |
| 24.04.2026 | 64,17 | 64,17 | 62,64 | 62,85 | -2,65% | 3.385.912,00 |
| 23.04.2026 | 65,79 | 66,00 | 63,98 | 64,56 | -1,53% | 2.793.862,00 |
| 22.04.2026 | 64,53 | 65,86 | 64,42 | 65,56 | 1,94% | 2.384.971,00 |
| 21.04.2026 | 64,75 | 65,30 | 64,25 | 64,31 | -0,68% | 2.483.929,00 |
| 20.04.2026 | 65,02 | 65,81 | 64,66 | 64,75 | -0,49% | 1.858.745,00 |
| 17.04.2026 | 64,44 | 65,30 | 64,16 | 65,07 | 0,85% | 2.424.006,00 |
| 16.04.2026 | 63,27 | 64,89 | 63,12 | 64,52 | 1,35% | 2.190.761,00 |
| 15.04.2026 | 63,58 | 64,06 | 63,11 | 63,66 | 0,39% | 1.858.397,00 |
| 14.04.2026 | 62,22 | 63,70 | 62,04 | 63,41 | 1,54% | 2.339.957,00 |
| 13.04.2026 | 61,02 | 62,74 | 60,83 | 62,45 | 2,34% | 2.058.807,00 |
| 10.04.2026 | 62,67 | 63,03 | 60,58 | 61,02 | -2,77% | 2.986.563,00 |
| 09.04.2026 | 60,19 | 63,02 | 59,83 | 62,76 | 4,22% | 7.644.285,00 |