37,621$
0,48%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 37,47 | 38,04 | 37,09 | 37,55 | 0,29% | 664.158,00 |
| 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 |
| 03.07.2024 | 32,38 | 32,53 | 32,20 | 32,44 | 0,43% | 341.192,00 |
| 02.07.2024 | 31,87 | 32,34 | 31,55 | 32,30 | 1,57% | 1.469.679,00 |
| 01.07.2024 | 32,14 | 32,49 | 31,78 | 31,80 | -0,69% | 608.023,00 |
| 28.06.2024 | 31,97 | 32,23 | 31,95 | 32,02 | 0,79% | 1.217.878,00 |
| 27.06.2024 | 32,10 | 32,10 | 31,55 | 31,77 | -1,03% | 776.430,00 |
| 26.06.2024 | 32,16 | 32,21 | 31,70 | 32,10 | -0,40% | 853.320,00 |
| 25.06.2024 | 32,20 | 32,42 | 31,95 | 32,23 | 0,50% | 765.571,00 |
| 24.06.2024 | 31,95 | 32,17 | 31,81 | 32,07 | 0,03% | 1.352.011,00 |
| 21.06.2024 | 32,00 | 32,13 | 31,75 | 32,06 | 0,47% | 1.914.255,00 |
| 20.06.2024 | 31,17 | 31,92 | 31,17 | 31,91 | 2,24% | 1.175.677,00 |
| 18.06.2024 | 31,03 | 31,58 | 31,03 | 31,21 | 0,58% | 866.382,00 |
| 17.06.2024 | 30,91 | 31,04 | 30,51 | 31,03 | 0,29% | 1.861.918,00 |
| 14.06.2024 | 30,88 | 31,05 | 30,66 | 30,94 | -0,13% | 1.061.055,00 |
| 13.06.2024 | 30,94 | 31,07 | 30,82 | 30,98 | -0,51% | 839.966,00 |
| 12.06.2024 | 31,36 | 31,39 | 30,90 | 31,14 | 0,13% | 817.865,00 |
| 11.06.2024 | 31,25 | 31,44 | 31,08 | 31,10 | -0,96% | 617.434,00 |
| 10.06.2024 | 31,67 | 31,67 | 31,17 | 31,40 | -1,16% | 1.037.848,00 |
| 07.06.2024 | 31,90 | 32,23 | 31,76 | 31,77 | -0,66% | 543.920,00 |
| 06.06.2024 | 32,12 | 32,50 | 31,94 | 31,98 | -0,87% | 674.573,00 |
| 05.06.2024 | 32,17 | 32,32 | 31,88 | 32,26 | 0,28% | 960.196,00 |
| 04.06.2024 | 32,06 | 32,50 | 32,01 | 32,17 | -0,34% | 1.342.235,00 |
| 03.06.2024 | 32,14 | 32,40 | 31,89 | 32,28 | 1,06% | 1.061.581,00 |
| 31.05.2024 | 31,73 | 32,18 | 31,56 | 31,94 | 0,73% | 4.157.679,00 |
| 30.05.2024 | 31,38 | 31,92 | 31,11 | 31,71 | 1,37% | 1.379.449,00 |
| 29.05.2024 | 30,94 | 31,44 | 30,81 | 31,28 | 0,61% | 1.268.789,00 |
| 28.05.2024 | 31,15 | 31,35 | 30,92 | 31,09 | -0,13% | 1.583.002,00 |
| 24.05.2024 | 30,71 | 31,14 | 30,68 | 31,13 | 1,57% | 817.762,00 |
| 23.05.2024 | 30,52 | 30,85 | 30,28 | 30,65 | 0,26% | 1.980.526,00 |
| 22.05.2024 | 30,26 | 30,58 | 30,10 | 30,57 | 0,56% | 827.483,00 |
| 21.05.2024 | 30,52 | 30,85 | 30,40 | 30,40 | -0,59% | 926.934,00 |
| 20.05.2024 | 30,41 | 30,65 | 30,29 | 30,58 | 0,16% | 1.545.798,00 |
| 17.05.2024 | 30,28 | 30,53 | 30,14 | 30,53 | 0,86% | 750.379,00 |
| 16.05.2024 | 30,66 | 30,68 | 30,18 | 30,27 | -1,11% | 890.271,00 |
| 15.05.2024 | 31,06 | 31,06 | 30,59 | 30,61 | -1,13% | 571.013,00 |
| 14.05.2024 | 30,85 | 31,09 | 30,73 | 30,96 | 0,72% | 720.359,00 |
| 13.05.2024 | 31,06 | 31,25 | 30,73 | 30,74 | -0,65% | 1.035.922,00 |
| 10.05.2024 | 30,99 | 31,15 | 30,74 | 30,94 | 0,45% | 838.122,00 |
| 09.05.2024 | 30,84 | 31,44 | 30,62 | 30,80 | 0,69% | 1.207.334,00 |
| 08.05.2024 | 29,60 | 30,59 | 29,27 | 30,59 | 2,48% | 1.466.788,00 |
| 07.05.2024 | 29,92 | 30,16 | 29,75 | 29,85 | -0,60% | 1.093.760,00 |
| 06.05.2024 | 29,81 | 30,03 | 29,62 | 30,03 | 1,52% | 1.050.154,00 |
| 03.05.2024 | 29,39 | 29,61 | 29,30 | 29,58 | 1,09% | 717.570,00 |
| 02.05.2024 | 28,98 | 29,26 | 28,77 | 29,26 | 1,35% | 883.945,00 |
| 01.05.2024 | 28,67 | 29,07 | 28,60 | 28,87 | 0,66% | 682.627,00 |
| 30.04.2024 | 29,00 | 29,00 | 28,51 | 28,68 | -1,61% | 1.278.138,00 |
| 29.04.2024 | 28,88 | 29,25 | 28,81 | 29,15 | 1,18% | 852.662,00 |
| 26.04.2024 | 29,16 | 29,30 | 28,81 | 28,81 | -1,50% | 801.637,00 |