55,214$
1,38%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 1,00% | 4.093.482,00 |
| 18.09.2025 | 53,56 | 54,52 | 53,37 | 54,01 | 0,82% | 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% | 1.494.003,00 |
| 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 | 0,84% | 1.125.879,00 |
| 03.09.2025 | 55,10 | 55,81 | 54,65 | 54,86 | -1,37% | 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 |
| 15.08.2025 | 54,76 | 54,93 | 53,26 | 53,39 | -2,18% | 923.301,00 |
| 14.08.2025 | 53,18 | 54,65 | 53,05 | 54,58 | 1,49% | 897.500,00 |
| 13.08.2025 | 51,26 | 53,78 | 51,26 | 53,78 | 5,14% | 840.625,00 |
| 12.08.2025 | 49,84 | 51,16 | 49,84 | 51,15 | 3,06% | 771.232,00 |
| 11.08.2025 | 49,42 | 49,76 | 49,11 | 49,63 | 0,89% | 687.812,00 |
| 08.08.2025 | 49,16 | 49,49 | 49,00 | 49,19 | 0,22% | 606.124,00 |
| 07.08.2025 | 49,75 | 49,88 | 48,89 | 49,08 | -0,85% | 830.263,00 |
| 06.08.2025 | 50,15 | 50,17 | 48,42 | 49,50 | -1,14% | 1.739.425,00 |
| 05.08.2025 | 52,22 | 52,64 | 49,63 | 50,07 | -3,75% | 3.213.474,00 |
| 04.08.2025 | 50,88 | 52,30 | 50,88 | 52,02 | 2,54% | 1.764.474,00 |
| 01.08.2025 | 50,90 | 50,94 | 50,07 | 50,73 | -0,80% | 1.445.750,00 |
| 31.07.2025 | 50,97 | 51,37 | 50,89 | 51,14 | 0,33% | 808.677,00 |
| 30.07.2025 | 51,36 | 51,55 | 50,67 | 50,97 | -0,66% | 1.175.888,00 |
| 29.07.2025 | 52,22 | 52,22 | 51,05 | 51,31 | -1,17% | 711.157,00 |
| 28.07.2025 | 52,01 | 52,50 | 51,70 | 51,92 | -0,38% | 1.279.057,00 |
| 25.07.2025 | 51,69 | 52,28 | 51,52 | 52,12 | 0,83% | 1.655.728,00 |
| 24.07.2025 | 51,88 | 52,17 | 51,46 | 51,69 | -0,42% | 1.201.961,00 |
| 23.07.2025 | 51,51 | 52,13 | 51,32 | 51,91 | 1,05% | 929.838,00 |
| 22.07.2025 | 51,17 | 51,93 | 50,94 | 51,37 | 0,59% | 657.665,00 |
| 21.07.2025 | 51,67 | 51,84 | 50,34 | 51,07 | -1,18% | 1.079.802,00 |
| 18.07.2025 | 51,86 | 52,01 | 51,54 | 51,68 | -0,15% | 784.621,00 |
| 17.07.2025 | 51,02 | 51,90 | 51,00 | 51,76 | 1,31% | 741.091,00 |
| 16.07.2025 | 51,20 | 51,26 | 50,17 | 51,09 | 0,14% | 870.552,00 |
| 15.07.2025 | 51,28 | 51,91 | 51,00 | 51,02 | -0,58% | 731.212,00 |
| 14.07.2025 | 50,61 | 51,38 | 50,51 | 51,32 | 1,44% | 473.078,00 |
| 11.07.2025 | 51,79 | 52,39 | 50,29 | 50,59 | -2,52% | 916.863,00 |
| 10.07.2025 | 50,70 | 52,25 | 50,67 | 51,90 | 2,55% | 993.210,00 |
| 09.07.2025 | 50,53 | 50,83 | 50,47 | 50,61 | 0,16% | 653.995,00 |
| 08.07.2025 | 50,38 | 50,81 | 50,28 | 50,53 | 0,32% | 762.590,00 |
| 07.07.2025 | 51,66 | 51,77 | 50,21 | 50,37 | -2,70% | 731.996,00 |
| 03.07.2025 | 50,97 | 53,58 | 50,82 | 51,77 | 1,97% | 1.041.473,00 |
| 02.07.2025 | 51,54 | 51,71 | 50,55 | 50,77 | -1,59% | 950.702,00 |
| 01.07.2025 | 51,52 | 52,19 | 51,41 | 51,59 | -0,08% | 988.290,00 |
| 30.06.2025 | 52,50 | 52,64 | 50,91 | 51,63 | -1,38% | 1.389.660,00 |
| 27.06.2025 | 52,38 | 52,86 | 52,07 | 52,35 | 0,27% | 817.028,00 |
| 26.06.2025 | 51,31 | 52,26 | 51,31 | 52,21 | 1,62% | 544.895,00 |
| 25.06.2025 | 51,19 | 51,77 | 51,06 | 51,38 | 0,14% | 633.784,00 |
| 24.06.2025 | 51,67 | 51,75 | 51,13 | 51,31 | -0,18% | 1.237.077,00 |
| 23.06.2025 | 50,97 | 51,44 | 50,18 | 51,40 | 1,30% | 925.625,00 |
| 20.06.2025 | 50,88 | 51,30 | 50,34 | 50,74 | 1,04% | 4.696.175,00 |
| 18.06.2025 | 49,63 | 50,63 | 49,52 | 50,22 | 1,19% | 1.131.779,00 |
| 17.06.2025 | 50,70 | 50,80 | 49,13 | 49,63 | -2,26% | 1.185.404,00 |
| 16.06.2025 | 49,70 | 50,81 | 49,53 | 50,78 | 3,00% | 1.083.053,00 |
| 13.06.2025 | 49,29 | 49,69 | 48,95 | 49,30 | -0,36% | 959.846,00 |
| 12.06.2025 | 49,92 | 50,44 | 48,69 | 49,48 | -1,28% | 1.373.784,00 |
| 11.06.2025 | 50,38 | 50,38 | 49,91 | 50,12 | -0,38% | 1.043.031,00 |
| 10.06.2025 | 49,69 | 50,41 | 49,37 | 50,31 | 1,51% | 1.234.580,00 |
| 09.06.2025 | 49,79 | 51,29 | 49,46 | 49,56 | -0,46% | 1.539.989,00 |
| 06.06.2025 | 49,74 | 49,81 | 49,25 | 49,79 | 1,01% | 667.978,00 |
| 05.06.2025 | 49,60 | 50,24 | 49,20 | 49,29 | -0,52% | 1.244.810,00 |
| 04.06.2025 | 50,58 | 50,88 | 49,47 | 49,55 | -2,31% | 952.196,00 |
| 03.06.2025 | 50,60 | 50,90 | 50,14 | 50,72 | 0,28% | 741.872,00 |
| 02.06.2025 | 49,87 | 50,98 | 49,74 | 50,58 | 0,60% | 1.372.932,00 |
| 30.05.2025 | 50,00 | 50,48 | 49,75 | 50,28 | 0,22% | 6.652.716,00 |
| 29.05.2025 | 51,57 | 51,64 | 49,61 | 50,17 | -2,58% | 1.033.106,00 |
| 28.05.2025 | 51,05 | 51,95 | 51,01 | 51,50 | 0,68% | 824.095,00 |
| 27.05.2025 | 50,97 | 51,21 | 50,45 | 51,15 | 1,43% | 930.162,00 |
| 23.05.2025 | 49,93 | 50,52 | 49,82 | 50,43 | -0,16% | 893.177,00 |
| 22.05.2025 | 50,85 | 51,00 | 50,23 | 50,51 | -0,67% | 1.372.144,00 |
| 21.05.2025 | 51,71 | 51,86 | 50,65 | 50,85 | -2,51% | 1.328.564,00 |
| 20.05.2025 | 51,75 | 52,46 | 51,62 | 52,16 | 0,95% | 750.759,00 |
| 19.05.2025 | 51,51 | 51,70 | 51,27 | 51,67 | -0,35% | 1.061.771,00 |
| 16.05.2025 | 51,31 | 51,86 | 51,02 | 51,85 | 1,07% | 1.312.133,00 |
| 15.05.2025 | 50,57 | 51,41 | 50,57 | 51,30 | 1,50% | 1.436.435,00 |
| 14.05.2025 | 50,92 | 51,17 | 50,20 | 50,54 | -1,06% | 1.454.093,00 |
| 13.05.2025 | 48,74 | 51,36 | 48,52 | 51,08 | 4,84% | 1.673.864,00 |
| 12.05.2025 | 48,93 | 49,85 | 48,38 | 48,72 | 4,28% | 1.809.173,00 |
| 09.05.2025 | 47,43 | 47,43 | 46,56 | 46,72 | -0,51% | 986.053,00 |
| 08.05.2025 | 47,40 | 47,83 | 46,89 | 46,96 | -0,76% | 1.364.914,00 |
| 07.05.2025 | 46,32 | 47,42 | 46,26 | 47,32 | 2,94% | 1.508.248,00 |
| 06.05.2025 | 45,16 | 46,03 | 45,16 | 45,97 | 0,33% | 873.665,00 |