67,333$
0,39%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.171.022,00 |
| 06.01.2026 | 67,66 | 68,18 | 67,43 | 67,74 | -0,07% | 1.072.868,00 |
| 05.01.2026 | 65,85 | 68,14 | 65,76 | 67,78 | 2,76% | 1.692.257,00 |
| 02.01.2026 | 64,95 | 66,04 | 64,41 | 65,96 | 1,59% | 959.647,00 |
| 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% | 865.075,00 |
| 29.12.2025 | 65,10 | 65,73 | 65,08 | 65,12 | -0,46% | 917.890,00 |
| 26.12.2025 | 64,75 | 65,66 | 64,75 | 65,42 | 0,74% | 691.432,00 |
| 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% | 1.327.817,00 |
| 22.12.2025 | 63,96 | 65,37 | 63,95 | 64,55 | 1,49% | 2.137.295,00 |
| 19.12.2025 | 63,27 | 64,04 | 63,15 | 63,60 | 0,30% | 5.721.382,00 |
| 18.12.2025 | 63,26 | 63,96 | 63,00 | 63,41 | 0,44% | 1.055.530,00 |
| 17.12.2025 | 62,46 | 63,41 | 62,46 | 63,13 | 0,89% | 1.423.353,00 |
| 16.12.2025 | 63,37 | 63,64 | 62,50 | 62,57 | -1,01% | 1.254.435,00 |
| 15.12.2025 | 63,33 | 63,96 | 62,95 | 63,21 | 0,21% | 1.312.744,00 |
| 12.12.2025 | 63,89 | 64,01 | 63,02 | 63,08 | -0,57% | 933.943,00 |
| 11.12.2025 | 63,55 | 64,22 | 63,34 | 63,44 | 0,02% | 1.085.701,00 |
| 10.12.2025 | 62,17 | 63,64 | 62,02 | 63,43 | 1,98% | 1.241.562,00 |
| 09.12.2025 | 61,24 | 62,30 | 61,02 | 62,20 | 1,53% | 1.048.117,00 |
| 08.12.2025 | 61,12 | 61,66 | 60,67 | 61,26 | 0,61% | 1.257.459,00 |
| 05.12.2025 | 60,07 | 61,26 | 60,07 | 60,89 | 1,16% | 971.283,00 |
| 04.12.2025 | 59,37 | 60,24 | 59,25 | 60,19 | 1,45% | 1.091.294,00 |
| 03.12.2025 | 59,35 | 60,25 | 59,12 | 59,33 | 0,19% | 920.192,00 |
| 02.12.2025 | 59,46 | 59,56 | 58,40 | 59,22 | -0,20% | 1.146.359,00 |
| 01.12.2025 | 57,71 | 59,73 | 57,71 | 59,34 | 1,85% | 1.542.663,00 |
| 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 | 0,45% | 2.432.266,00 |
| 24.11.2025 | 58,82 | 58,84 | 56,81 | 57,71 | -2,42% | 5.025.577,00 |
| 21.11.2025 | 58,73 | 59,84 | 58,73 | 59,14 | 0,84% | 1.168.527,00 |
| 20.11.2025 | 58,62 | 59,39 | 58,35 | 58,65 | 0,67% | 1.013.386,00 |
| 19.11.2025 | 58,41 | 59,24 | 58,19 | 58,26 | -0,44% | 893.834,00 |
| 18.11.2025 | 57,89 | 59,41 | 57,57 | 58,52 | 0,77% | 1.234.306,00 |
| 17.11.2025 | 58,54 | 59,54 | 57,68 | 58,07 | -0,67% | 1.552.861,00 |
| 14.11.2025 | 58,82 | 59,20 | 58,34 | 58,46 | -0,83% | 968.518,00 |
| 13.11.2025 | 60,16 | 60,23 | 58,78 | 58,95 | -2,19% | 1.993.748,00 |
| 12.11.2025 | 59,62 | 60,56 | 59,55 | 60,27 | 0,47% | 1.542.347,00 |
| 11.11.2025 | 60,27 | 60,73 | 59,59 | 59,99 | -0,10% | 1.210.181,00 |
| 10.11.2025 | 59,48 | 60,54 | 59,16 | 60,05 | 0,96% | 1.448.360,00 |
| 07.11.2025 | 59,32 | 59,98 | 58,86 | 59,48 | 0,24% | 2.228.749,00 |
| 06.11.2025 | 58,56 | 59,68 | 58,41 | 59,34 | 1,71% | 1.301.573,00 |
| 05.11.2025 | 58,15 | 59,00 | 57,75 | 58,34 | 0,33% | 1.846.023,00 |
| 04.11.2025 | 57,21 | 58,55 | 56,40 | 58,15 | 1,45% | 1.095.736,00 |
| 03.11.2025 | 58,13 | 58,66 | 56,50 | 57,32 | -1,87% | 2.123.414,00 |
| 31.10.2025 | 58,79 | 58,80 | 57,57 | 58,41 | -0,71% | 1.541.367,00 |
| 30.10.2025 | 56,25 | 59,99 | 56,00 | 58,83 | 8,24% | 2.436.905,00 |
| 29.10.2025 | 54,24 | 54,78 | 53,71 | 54,35 | -0,33% | 862.136,00 |
| 28.10.2025 | 55,40 | 55,49 | 54,47 | 54,53 | -0,51% | 767.997,00 |
| 27.10.2025 | 53,00 | 54,82 | 52,99 | 54,81 | 3,61% | 1.098.566,00 |
| 24.10.2025 | 53,00 | 53,88 | 52,85 | 52,90 | 0,13% | 1.185.011,00 |
| 23.10.2025 | 52,79 | 53,17 | 52,69 | 52,83 | 0,65% | 757.553,00 |
| 22.10.2025 | 52,47 | 53,45 | 52,26 | 52,49 | 0,04% | 921.521,00 |
| 21.10.2025 | 52,29 | 52,85 | 52,08 | 52,47 | 0,69% | 696.197,00 |
| 20.10.2025 | 52,21 | 52,25 | 51,55 | 52,11 | 0,59% | 812.839,00 |
| 17.10.2025 | 51,33 | 51,81 | 51,33 | 51,80 | 1,04% | - |
| 16.10.2025 | 51,76 | 51,97 | 50,72 | 51,27 | -0,64% | 702.420,00 |
| 15.10.2025 | 52,31 | 52,59 | 51,51 | 51,60 | -0,98% | 961.293,00 |
| 14.10.2025 | 51,57 | 52,22 | 51,27 | 52,11 | 0,31% | 959.007,00 |
| 13.10.2025 | 51,70 | 52,06 | 51,02 | 51,95 | 1,07% | 644.907,00 |
| 10.10.2025 | 53,11 | 53,11 | 51,25 | 51,40 | -2,39% | 955.413,00 |
| 09.10.2025 | 53,97 | 53,97 | 52,61 | 52,66 | -2,05% | 832.828,00 |
| 08.10.2025 | 55,14 | 55,42 | 53,50 | 53,76 | -2,38% | 1.452.792,00 |
| 07.10.2025 | 55,02 | 55,70 | 54,64 | 55,07 | 0,00% | 1.932.000,00 |
| 06.10.2025 | 55,75 | 56,07 | 55,02 | 55,07 | -1,22% | 1.242.071,00 |
| 03.10.2025 | 55,74 | 56,41 | 55,68 | 55,75 | -0,23% | 1.497.102,00 |
| 02.10.2025 | 55,83 | 56,47 | 55,56 | 55,88 | -0,13% | 1.634.093,00 |
| 01.10.2025 | 56,62 | 56,68 | 55,60 | 55,95 | -2,34% | 2.124.209,00 |
| 30.09.2025 | 57,20 | 59,29 | 57,18 | 57,29 | 0,51% | 6.316.030,00 |
| 29.09.2025 | 55,35 | 57,02 | 55,03 | 57,00 | 3,09% | 2.267.683,00 |
| 26.09.2025 | 54,94 | 55,49 | 54,80 | 55,29 | 1,52% | 5.187.756,00 |
| 25.09.2025 | 54,31 | 55,03 | 54,15 | 54,46 | 0,29% | 1.846.609,00 |
| 24.09.2025 | 55,49 | 55,59 | 54,00 | 54,30 | -2,04% | 1.985.687,00 |
| 23.09.2025 | 55,95 | 56,41 | 55,39 | 55,43 | -1,05% | 1.977.690,00 |
| 22.09.2025 | 56,04 | 56,04 | 54,47 | 56,02 | 2,69% | 3.016.421,00 |
| 19.09.2025 | 53,94 | 54,95 | 53,85 | 54,55 | 0,98% | 4.093.482,00 |
| 18.09.2025 | 53,56 | 54,66 | 53,37 | 54,02 | 0,84% | 2.335.596,00 |
| 17.09.2025 | 52,02 | 53,85 | 52,00 | 53,57 | 3,00% | 2.289.264,00 |
| 16.09.2025 | 53,08 | 53,08 | 52,00 | 52,01 | -2,02% | 1.837.879,00 |
| 15.09.2025 | 52,68 | 53,28 | 52,28 | 53,08 | 0,55% | 2.059.452,00 |
| 12.09.2025 | 52,60 | 53,46 | 52,24 | 52,79 | -0,09% | 2.462.236,00 |
| 11.09.2025 | 51,86 | 53,26 | 51,62 | 52,84 | 2,01% | 4.918.222,00 |
| 10.09.2025 | 52,88 | 52,88 | 50,31 | 51,80 | -2,30% | 5.027.330,00 |
| 09.09.2025 | 54,16 | 54,26 | 52,45 | 53,02 | -6,67% | 8.870.804,00 |
| 08.09.2025 | 55,83 | 57,02 | 55,63 | 56,81 | 1,50% | 1.795.373,00 |
| 05.09.2025 | 55,29 | 55,98 | 55,11 | 55,97 | 1,17% | 842.249,00 |
| 04.09.2025 | 55,16 | 55,40 | 54,64 | 55,32 | 0,82% | 1.125.879,00 |
| 03.09.2025 | 55,10 | 55,81 | 54,65 | 54,87 | -1,35% | 1.655.591,00 |
| 02.09.2025 | 54,01 | 55,70 | 54,01 | 55,62 | 1,96% | 1.431.138,00 |
| 29.08.2025 | 54,36 | 54,83 | 54,23 | 54,55 | 0,46% | 1.003.568,00 |
| 28.08.2025 | 54,49 | 54,49 | 53,95 | 54,30 | -0,18% | 1.955.257,00 |
| 27.08.2025 | 53,68 | 54,45 | 53,68 | 54,40 | 0,83% | 2.096.030,00 |
| 26.08.2025 | 54,67 | 54,80 | 53,69 | 53,95 | -1,26% | 1.322.099,00 |
| 25.08.2025 | 54,41 | 54,78 | 54,04 | 54,64 | 0,39% | 758.478,00 |
| 22.08.2025 | 54,29 | 55,15 | 54,20 | 54,43 | 0,83% | 907.071,00 |
| 21.08.2025 | 54,00 | 54,16 | 53,60 | 53,98 | -0,06% | 756.315,00 |
| 20.08.2025 | 53,36 | 54,18 | 53,05 | 54,01 | 1,48% | 930.242,00 |
| 19.08.2025 | 52,90 | 53,75 | 52,73 | 53,22 | 0,89% | 610.900,00 |
| 18.08.2025 | 53,51 | 53,51 | 52,53 | 52,75 | -1,20% | 906.426,00 |