52,854$
-0,05%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 52,88 | 53,22 | 51,76 | 52,87 | -0,02% | 992.381,00 |
| 01.04.2026 | 53,31 | 53,66 | 52,05 | 52,88 | -0,41% | 2.353.969,00 |
| 31.03.2026 | 54,15 | 54,70 | 51,99 | 53,10 | -1,26% | 7.924.480,00 |
| 30.03.2026 | 53,66 | 54,43 | 53,15 | 53,78 | 0,75% | 2.007.128,00 |
| 27.03.2026 | 52,56 | 53,43 | 51,84 | 53,38 | 1,58% | 1.740.029,00 |
| 26.03.2026 | 52,33 | 53,01 | 52,13 | 52,55 | 0,38% | 1.244.853,00 |
| 25.03.2026 | 52,64 | 52,86 | 51,39 | 52,35 | -0,32% | 1.135.971,00 |
| 24.03.2026 | 51,51 | 53,13 | 51,49 | 52,52 | 1,72% | 2.038.492,00 |
| 23.03.2026 | 52,93 | 52,99 | 51,55 | 51,63 | -1,05% | 2.000.436,00 |
| 20.03.2026 | 51,93 | 52,58 | 51,75 | 52,18 | 0,31% | 4.115.167,00 |
| 19.03.2026 | 52,13 | 53,04 | 51,38 | 52,02 | -0,23% | 2.322.651,00 |
| 18.03.2026 | 52,38 | 53,23 | 51,98 | 52,14 | -1,08% | 2.236.819,00 |
| 17.03.2026 | 52,45 | 53,73 | 52,45 | 52,71 | 1,07% | 1.970.521,00 |
| 16.03.2026 | 52,29 | 53,09 | 52,08 | 52,15 | 0,23% | 1.593.959,00 |
| 13.03.2026 | 52,82 | 53,92 | 51,19 | 52,03 | -0,86% | 3.508.699,00 |
| 12.03.2026 | 52,37 | 53,17 | 52,23 | 52,48 | -0,55% | 1.346.887,00 |
| 11.03.2026 | 53,08 | 53,42 | 52,47 | 52,77 | -0,58% | 1.397.205,00 |
| 10.03.2026 | 53,83 | 53,83 | 52,70 | 53,08 | -1,78% | 1.530.831,00 |
| 09.03.2026 | 53,78 | 54,22 | 53,07 | 54,04 | -0,50% | 1.803.221,00 |
| 06.03.2026 | 53,18 | 54,48 | 52,46 | 54,31 | 1,51% | 1.604.969,00 |
| 05.03.2026 | 53,05 | 53,73 | 52,82 | 53,50 | 0,49% | 1.434.855,00 |
| 04.03.2026 | 52,01 | 54,22 | 51,99 | 53,24 | 1,64% | 2.034.411,00 |
| 03.03.2026 | 51,49 | 52,50 | 51,24 | 52,38 | 0,75% | 1.569.063,00 |
| 02.03.2026 | 51,62 | 52,12 | 51,13 | 51,99 | 0,50% | 1.785.172,00 |
| 27.02.2026 | 51,51 | 52,05 | 51,11 | 51,73 | -0,58% | 2.264.119,00 |
| 26.02.2026 | 49,87 | 52,24 | 49,87 | 52,03 | 4,86% | 1.710.122,00 |
| 25.02.2026 | 49,57 | 50,40 | 48,76 | 49,62 | -3,58% | 1.526.970,00 |
| 24.02.2026 | 50,84 | 51,58 | 50,62 | 51,46 | 1,20% | 1.604.378,00 |
| 23.02.2026 | 51,88 | 52,12 | 50,70 | 50,85 | -2,68% | 2.125.730,00 |
| 20.02.2026 | 51,50 | 52,35 | 51,10 | 52,25 | 1,52% | 1.679.254,00 |
| 19.02.2026 | 51,64 | 52,19 | 51,27 | 51,47 | -1,51% | 1.779.291,00 |
| 18.02.2026 | 51,13 | 52,45 | 50,75 | 52,26 | 1,28% | 2.187.977,00 |
| 17.02.2026 | 51,64 | 52,79 | 51,42 | 51,60 | 0,08% | 2.336.667,00 |
| 13.02.2026 | 52,62 | 52,62 | 51,07 | 51,56 | 0,33% | 2.001.268,00 |
| 12.02.2026 | 55,51 | 55,54 | 51,03 | 51,39 | -7,32% | 2.548.247,00 |
| 11.02.2026 | 57,63 | 57,75 | 55,44 | 55,45 | -3,53% | 2.009.653,00 |
| 10.02.2026 | 57,45 | 58,10 | 57,06 | 57,48 | 1,29% | 1.771.131,00 |
| 09.02.2026 | 58,30 | 59,28 | 56,61 | 56,75 | -2,74% | 1.988.399,00 |
| 06.02.2026 | 59,45 | 59,71 | 57,72 | 58,35 | -1,35% | 1.776.289,00 |
| 05.02.2026 | 60,28 | 60,28 | 58,36 | 59,15 | -2,71% | 2.670.234,00 |
| 04.02.2026 | 61,88 | 65,08 | 60,31 | 60,80 | -3,77% | 3.159.919,00 |
| 03.02.2026 | 64,97 | 65,60 | 63,03 | 63,18 | -3,22% | 1.991.050,00 |
| 02.02.2026 | 65,48 | 65,64 | 64,74 | 65,28 | -0,44% | 1.115.654,00 |
| 30.01.2026 | 64,70 | 65,65 | 64,43 | 65,57 | 1,34% | 1.262.586,00 |
| 29.01.2026 | 64,73 | 65,13 | 64,26 | 64,70 | 0,64% | 1.389.995,00 |
| 28.01.2026 | 64,85 | 65,45 | 64,09 | 64,29 | -0,94% | 1.518.114,00 |
| 27.01.2026 | 65,16 | 65,68 | 64,85 | 64,90 | -0,67% | 1.281.443,00 |
| 26.01.2026 | 65,53 | 65,99 | 65,26 | 65,34 | -0,29% | 1.803.867,00 |
| 23.01.2026 | 64,80 | 65,57 | 64,77 | 65,53 | 0,77% | 870.128,00 |
| 22.01.2026 | 65,47 | 65,78 | 65,00 | 65,03 | -0,67% | 1.181.378,00 |
| 21.01.2026 | 65,09 | 65,67 | 64,64 | 65,47 | 0,51% | 1.918.133,00 |
| 20.01.2026 | 65,01 | 65,79 | 64,75 | 65,14 | 0,34% | 1.366.237,00 |
| 19.01.2026 | 64,38 | 64,92 | 64,36 | 64,92 | -0,76% | - |
| 16.01.2026 | 65,55 | 66,15 | 65,28 | 65,42 | -0,30% | 1.134.779,00 |
| 15.01.2026 | 66,48 | 66,58 | 65,18 | 65,62 | -0,91% | 1.122.240,00 |
| 14.01.2026 | 66,44 | 67,04 | 65,82 | 66,22 | -0,45% | 1.468.102,00 |
| 13.01.2026 | 66,68 | 66,87 | 65,84 | 66,52 | -0,34% | 1.443.658,00 |
| 12.01.2026 | 65,99 | 66,82 | 65,73 | 66,75 | 0,50% | 1.541.143,00 |
| 09.01.2026 | 67,65 | 67,97 | 66,35 | 66,42 | -1,67% | 1.323.057,00 |
| 08.01.2026 | 67,11 | 68,12 | 67,10 | 67,55 | 0,72% | 978.327,00 |
| 07.01.2026 | 67,68 | 68,01 | 66,27 | 67,07 | -0,98% | 1.128.829,00 |
| 06.01.2026 | 67,66 | 68,18 | 67,43 | 67,74 | -0,07% | 1.065.699,00 |
| 05.01.2026 | 65,85 | 68,14 | 65,76 | 67,78 | 2,76% | 1.597.601,00 |
| 02.01.2026 | 64,95 | 66,04 | 64,41 | 65,96 | 1,59% | 952.644,00 |
| 31.12.2025 | 65,39 | 65,71 | 64,86 | 64,93 | -0,70% | 753.672,00 |
| 30.12.2025 | 64,92 | 65,74 | 64,82 | 65,39 | 0,41% | 856.248,00 |
| 29.12.2025 | 65,10 | 65,73 | 65,08 | 65,12 | -0,46% | 911.167,00 |
| 26.12.2025 | 64,75 | 65,66 | 64,75 | 65,42 | 0,74% | 683.627,00 |
| 24.12.2025 | 64,50 | 64,98 | 64,43 | 64,94 | 0,68% | 719.447,00 |
| 23.12.2025 | 64,70 | 64,86 | 63,96 | 64,50 | -0,08% | 1.327.282,00 |
| 22.12.2025 | 63,96 | 65,37 | 63,95 | 64,55 | 1,49% | 2.132.664,00 |
| 19.12.2025 | 63,27 | 64,04 | 63,15 | 63,60 | 0,30% | 5.051.522,00 |
| 18.12.2025 | 63,26 | 63,96 | 63,00 | 63,41 | 0,44% | 1.049.850,00 |
| 17.12.2025 | 62,46 | 63,41 | 62,46 | 63,13 | 0,89% | 1.408.995,00 |
| 16.12.2025 | 63,37 | 63,63 | 62,50 | 62,57 | -1,01% | 1.251.420,00 |
| 15.12.2025 | 63,33 | 63,96 | 62,95 | 63,21 | 0,21% | 1.274.637,00 |
| 12.12.2025 | 63,89 | 64,01 | 63,02 | 63,08 | -0,57% | 925.180,00 |
| 11.12.2025 | 63,55 | 64,22 | 63,34 | 63,44 | 0,02% | 1.085.470,00 |
| 10.12.2025 | 62,17 | 63,64 | 62,02 | 63,43 | 1,98% | 1.241.436,00 |
| 09.12.2025 | 61,24 | 62,30 | 61,02 | 62,20 | 1,53% | 1.047.877,00 |
| 08.12.2025 | 61,12 | 61,66 | 60,67 | 61,26 | 0,61% | 1.195.873,00 |
| 05.12.2025 | 60,07 | 61,26 | 60,07 | 60,89 | 1,16% | 968.135,00 |
| 04.12.2025 | 59,37 | 60,24 | 59,25 | 60,19 | 1,45% | 1.091.253,00 |
| 03.12.2025 | 59,35 | 60,25 | 59,12 | 59,33 | 0,19% | 919.669,00 |
| 02.12.2025 | 59,46 | 59,56 | 58,40 | 59,22 | -0,20% | 1.111.560,00 |
| 01.12.2025 | 57,71 | 59,73 | 57,71 | 59,34 | 1,85% | 1.542.641,00 |
| 28.11.2025 | 58,54 | 58,74 | 57,98 | 58,26 | 0,24% | 955.373,00 |
| 26.11.2025 | 57,85 | 58,72 | 57,85 | 58,12 | 0,26% | 1.612.521,00 |
| 25.11.2025 | 57,80 | 58,48 | 57,80 | 57,97 | 0,50% | 2.152.428,00 |
| 24.11.2025 | 58,82 | 58,83 | 56,81 | 57,68 | -2,47% | 4.584.285,00 |
| 21.11.2025 | 58,73 | 59,84 | 58,73 | 59,14 | 0,82% | 1.167.946,00 |
| 20.11.2025 | 58,62 | 59,38 | 58,35 | 58,66 | 0,69% | 1.012.076,00 |
| 19.11.2025 | 58,41 | 59,24 | 58,19 | 58,26 | -0,44% | 892.232,00 |
| 18.11.2025 | 57,89 | 59,41 | 57,57 | 58,52 | 0,77% | 1.234.027,00 |
| 17.11.2025 | 58,54 | 59,54 | 57,68 | 58,07 | -0,70% | 1.552.629,00 |
| 14.11.2025 | 58,82 | 59,14 | 58,34 | 58,48 | -0,80% | 968.508,00 |
| 13.11.2025 | 60,16 | 60,23 | 58,78 | 58,95 | -2,19% | 1.989.186,00 |
| 12.11.2025 | 59,62 | 60,56 | 59,55 | 60,27 | 0,47% | 1.539.874,00 |
| 11.11.2025 | 60,27 | 60,73 | 59,59 | 59,99 | -0,12% | 1.208.841,00 |
| 10.11.2025 | 59,48 | 60,54 | 59,16 | 60,06 | 0,98% | 1.446.007,00 |