44,341$
0,50%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 44,17 | 44,56 | 44,01 | 44,37 | 0,57% | 706.386,00 |
| 21.11.2024 | 43,37 | 44,27 | 43,08 | 44,12 | 1,73% | 1.585.976,00 |
| 20.11.2024 | 43,34 | 43,46 | 42,94 | 43,37 | 0,37% | 2.788.148,00 |
| 19.11.2024 | 42,32 | 43,23 | 42,20 | 43,21 | 1,08% | 1.440.854,00 |
| 18.11.2024 | 42,81 | 43,10 | 42,57 | 42,75 | -0,28% | 1.574.539,00 |
| 15.11.2024 | 44,19 | 44,42 | 42,69 | 42,87 | -3,05% | 2.097.793,00 |
| 14.11.2024 | 43,63 | 44,34 | 43,63 | 44,22 | 1,77% | 1.348.964,00 |
| 13.11.2024 | 43,64 | 43,65 | 42,98 | 43,45 | -0,46% | 1.151.067,00 |
| 12.11.2024 | 42,63 | 43,68 | 42,44 | 43,65 | 2,69% | 953.471,00 |
| 11.11.2024 | 41,58 | 42,52 | 41,58 | 42,51 | 2,27% | 722.392,00 |
| 08.11.2024 | 41,69 | 41,87 | 41,14 | 41,56 | -0,02% | 1.179.378,00 |
| 07.11.2024 | 42,75 | 42,75 | 41,43 | 41,57 | -1,93% | 1.012.908,00 |
| 06.11.2024 | 42,18 | 42,42 | 41,39 | 42,39 | 4,25% | 1.200.512,00 |
| 05.11.2024 | 39,75 | 40,78 | 39,71 | 40,66 | 1,73% | 791.492,00 |
| 04.11.2024 | 41,94 | 42,13 | 39,70 | 39,97 | 2,78% | 1.205.035,00 |
| 01.11.2024 | 38,96 | 39,17 | 38,79 | 38,89 | -0,18% | 873.840,00 |
| 31.10.2024 | 39,00 | 39,23 | 38,76 | 38,96 | 0,03% | 714.131,00 |
| 30.10.2024 | 38,61 | 39,16 | 38,46 | 38,95 | 0,46% | 724.437,00 |
| 29.10.2024 | 38,69 | 38,91 | 38,50 | 38,77 | 0,23% | 581.912,00 |
| 28.10.2024 | 38,47 | 38,77 | 38,39 | 38,68 | 0,86% | 732.205,00 |
| 25.10.2024 | 38,41 | 38,73 | 38,25 | 38,35 | 0,03% | 418.783,00 |
| 24.10.2024 | 38,44 | 38,53 | 38,16 | 38,34 | -0,18% | 517.434,00 |
| 23.10.2024 | 38,72 | 38,82 | 38,34 | 38,41 | -0,75% | 510.229,00 |
| 22.10.2024 | 38,60 | 38,87 | 38,52 | 38,70 | 0,47% | 487.551,00 |
| 21.10.2024 | 38,86 | 39,01 | 38,44 | 38,52 | -1,15% | 614.284,00 |
| 18.10.2024 | 39,24 | 39,32 | 38,89 | 38,97 | -0,26% | 609.361,00 |
| 17.10.2024 | 38,63 | 39,09 | 38,63 | 39,07 | 0,83% | 1.519.280,00 |
| 16.10.2024 | 38,46 | 38,80 | 38,46 | 38,75 | 0,73% | 519.984,00 |
| 15.10.2024 | 38,38 | 38,85 | 38,22 | 38,47 | 0,68% | 600.829,00 |
| 14.10.2024 | 38,06 | 38,26 | 37,97 | 38,21 | 0,55% | 709.317,00 |
| 11.10.2024 | 38,16 | 38,45 | 38,00 | 38,00 | -0,13% | 1.334.593,00 |
| 10.10.2024 | 38,52 | 38,52 | 38,00 | 38,05 | -1,14% | 448.528,00 |
| 09.10.2024 | 38,47 | 38,82 | 38,39 | 38,49 | -0,08% | 635.109,00 |
| 08.10.2024 | 38,20 | 38,55 | 38,04 | 38,52 | 0,47% | 809.436,00 |
| 07.10.2024 | 38,56 | 38,59 | 37,88 | 38,34 | -0,52% | 482.305,00 |
| 04.10.2024 | 38,63 | 38,87 | 38,44 | 38,54 | 0,08% | 428.986,00 |
| 03.10.2024 | 38,60 | 38,67 | 38,20 | 38,51 | -0,41% | 508.558,00 |
| 02.10.2024 | 38,83 | 39,13 | 38,60 | 38,67 | -0,85% | 585.528,00 |
| 01.10.2024 | 38,85 | 39,15 | 38,55 | 39,00 | 0,52% | 957.698,00 |
| 30.09.2024 | 38,95 | 39,09 | 38,65 | 38,80 | -0,10% | 943.271,00 |
| 27.09.2024 | 38,67 | 39,09 | 38,64 | 38,84 | 0,44% | 474.800,00 |
| 26.09.2024 | 38,51 | 38,72 | 38,33 | 38,67 | 0,60% | 739.628,00 |
| 25.09.2024 | 38,87 | 39,00 | 38,32 | 38,44 | -1,08% | 959.696,00 |
| 24.09.2024 | 37,72 | 38,97 | 37,72 | 38,86 | 2,75% | 1.153.500,00 |
| 23.09.2024 | 37,44 | 37,82 | 37,32 | 37,82 | 1,45% | 1.440.254,00 |
| 20.09.2024 | 37,66 | 38,19 | 37,27 | 37,28 | -0,69% | 2.930.619,00 |
| 19.09.2024 | 37,80 | 37,93 | 37,43 | 37,54 | -0,03% | 1.702.508,00 |
| 18.09.2024 | 37,47 | 38,04 | 37,09 | 37,55 | 0,29% | 760.887,00 |
| 17.09.2024 | 36,77 | 37,79 | 36,76 | 37,44 | 1,82% | 960.414,00 |
| 16.09.2024 | 36,78 | 37,21 | 36,43 | 36,77 | -0,03% | 1.042.278,00 |
| 13.09.2024 | 36,26 | 36,82 | 36,15 | 36,78 | 2,05% | 940.111,00 |
| 12.09.2024 | 36,58 | 36,58 | 35,89 | 36,04 | -1,07% | 861.237,00 |
| 11.09.2024 | 36,86 | 37,01 | 36,08 | 36,43 | -1,14% | 732.157,00 |
| 10.09.2024 | 37,14 | 37,23 | 36,83 | 36,85 | -0,65% | 727.750,00 |
| 09.09.2024 | 37,46 | 37,50 | 36,90 | 37,09 | -0,72% | 1.250.348,00 |
| 06.09.2024 | 37,45 | 37,66 | 37,14 | 37,36 | -0,03% | 958.679,00 |
| 05.09.2024 | 38,34 | 38,34 | 37,35 | 37,37 | -2,15% | 643.410,00 |
| 04.09.2024 | 37,98 | 38,52 | 37,92 | 38,19 | 0,42% | 894.989,00 |
| 03.09.2024 | 38,23 | 38,42 | 37,90 | 38,03 | -1,04% | 957.546,00 |
| 30.08.2024 | 38,22 | 38,45 | 38,15 | 38,43 | 0,52% | 1.055.979,00 |
| 29.08.2024 | 38,35 | 38,45 | 38,15 | 38,23 | -0,10% | 861.570,00 |
| 28.08.2024 | 38,16 | 38,38 | 38,11 | 38,27 | 0,42% | 1.343.672,00 |
| 27.08.2024 | 38,17 | 38,22 | 37,97 | 38,11 | -0,24% | 1.033.742,00 |
| 26.08.2024 | 38,14 | 38,48 | 38,05 | 38,20 | 0,16% | 1.756.978,00 |
| 23.08.2024 | 38,04 | 38,29 | 37,92 | 38,14 | 0,51% | 550.632,00 |
| 22.08.2024 | 37,69 | 38,00 | 37,55 | 37,95 | 1,00% | 804.220,00 |
| 21.08.2024 | 37,20 | 37,57 | 37,03 | 37,57 | 1,13% | 666.585,00 |
| 20.08.2024 | 36,79 | 37,19 | 36,75 | 37,15 | 0,73% | 628.720,00 |
| 19.08.2024 | 36,65 | 37,04 | 36,65 | 36,88 | 0,33% | 773.312,00 |
| 16.08.2024 | 36,88 | 37,07 | 36,72 | 36,76 | 1,27% | 827.593,00 |
| 15.08.2024 | 36,74 | 36,92 | 36,16 | 36,30 | -0,08% | 544.009,00 |
| 14.08.2024 | 36,24 | 36,47 | 36,18 | 36,33 | 0,19% | 627.974,00 |
| 13.08.2024 | 36,32 | 36,47 | 36,17 | 36,26 | 0,03% | 539.715,00 |
| 12.08.2024 | 36,77 | 36,77 | 36,17 | 36,25 | -0,96% | 734.298,00 |
| 09.08.2024 | 36,80 | 36,91 | 36,53 | 36,60 | -0,25% | 1.149.446,00 |
| 08.08.2024 | 36,49 | 36,86 | 35,91 | 36,69 | 0,33% | 1.191.762,00 |
| 07.08.2024 | 36,69 | 37,13 | 36,28 | 36,57 | 1,05% | 1.629.251,00 |
| 06.08.2024 | 33,81 | 36,37 | 33,81 | 36,19 | 6,22% | 1.653.063,00 |
| 05.08.2024 | 34,43 | 34,64 | 33,72 | 34,07 | -2,32% | 1.137.765,00 |
| 02.08.2024 | 35,20 | 35,39 | 34,67 | 34,88 | -0,88% | 996.058,00 |
| 01.08.2024 | 35,64 | 35,83 | 35,13 | 35,19 | -0,72% | 1.053.977,00 |
| 31.07.2024 | 35,80 | 35,84 | 35,44 | 35,45 | -0,98% | 1.023.092,00 |
| 30.07.2024 | 35,29 | 35,89 | 35,18 | 35,80 | 1,72% | 583.324,00 |
| 29.07.2024 | 35,03 | 35,26 | 34,88 | 35,19 | 0,77% | 697.352,00 |
| 26.07.2024 | 34,65 | 35,06 | 34,43 | 34,92 | 1,33% | 626.917,00 |
| 25.07.2024 | 34,42 | 34,82 | 34,33 | 34,46 | -0,03% | 702.684,00 |
| 24.07.2024 | 34,58 | 34,71 | 34,26 | 34,47 | -0,23% | 672.169,00 |
| 23.07.2024 | 34,40 | 34,58 | 33,91 | 34,55 | 0,35% | 913.695,00 |
| 22.07.2024 | 34,38 | 34,50 | 33,87 | 34,43 | 0,29% | 662.564,00 |
| 19.07.2024 | 34,75 | 34,94 | 34,21 | 34,33 | -0,81% | 800.037,00 |
| 18.07.2024 | 34,67 | 35,36 | 34,56 | 34,61 | -0,69% | 999.390,00 |
| 17.07.2024 | 34,18 | 34,94 | 34,18 | 34,85 | 1,84% | 789.368,00 |
| 16.07.2024 | 33,65 | 34,33 | 33,62 | 34,22 | 1,94% | 448.333,00 |
| 15.07.2024 | 33,41 | 33,85 | 33,35 | 33,57 | 0,66% | 598.371,00 |
| 12.07.2024 | 33,32 | 33,60 | 33,29 | 33,35 | 0,36% | 377.403,00 |
| 11.07.2024 | 33,00 | 33,43 | 33,00 | 33,23 | 0,91% | 658.551,00 |
| 10.07.2024 | 32,75 | 33,03 | 32,74 | 32,93 | 0,52% | 678.281,00 |
| 09.07.2024 | 32,13 | 32,83 | 32,06 | 32,76 | 1,93% | 834.324,00 |
| 08.07.2024 | 32,26 | 32,36 | 32,02 | 32,14 | -0,06% | 547.025,00 |
| 05.07.2024 | 32,09 | 32,49 | 32,07 | 32,16 | -0,86% | 1.147.020,00 |