45,727$
-0,03%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 45,84 | 45,95 | 45,44 | 45,79 | 0,11% | 788.255,00 |
| 24.04.2025 | 44,70 | 46,03 | 44,56 | 45,74 | 1,53% | 778.811,00 |
| 23.04.2025 | 45,62 | 46,53 | 44,83 | 45,05 | 0,60% | 1.390.163,00 |
| 22.04.2025 | 44,14 | 44,81 | 44,00 | 44,78 | 1,89% | 1.835.988,00 |
| 21.04.2025 | 44,17 | 44,83 | 43,33 | 43,95 | -1,39% | 1.140.304,00 |
| 17.04.2025 | 45,19 | 45,19 | 44,52 | 44,57 | -0,29% | 663.968,00 |
| 16.04.2025 | 46,00 | 46,20 | 44,29 | 44,70 | -3,54% | 645.257,00 |
| 15.04.2025 | 46,13 | 46,85 | 45,96 | 46,34 | 0,65% | 803.673,00 |
| 14.04.2025 | 46,23 | 47,05 | 45,88 | 46,04 | 0,85% | 846.555,00 |
| 11.04.2025 | 46,13 | 46,76 | 45,07 | 45,65 | -0,78% | 1.254.653,00 |
| 10.04.2025 | 47,04 | 47,49 | 44,84 | 46,01 | -3,58% | 1.286.074,00 |
| 09.04.2025 | 43,59 | 48,14 | 43,45 | 47,72 | 8,92% | 1.547.134,00 |
| 08.04.2025 | 46,13 | 46,44 | 43,35 | 43,81 | -1,53% | 1.738.102,00 |
| 07.04.2025 | 43,94 | 46,83 | 43,20 | 44,49 | -2,71% | 2.409.715,00 |
| 04.04.2025 | 46,86 | 48,07 | 45,56 | 45,73 | -4,53% | 1.503.706,00 |
| 03.04.2025 | 51,45 | 52,08 | 47,85 | 47,90 | -9,62% | 1.775.215,00 |
| 02.04.2025 | 51,79 | 53,09 | 51,77 | 53,00 | 2,38% | 1.095.922,00 |
| 01.04.2025 | 52,35 | 52,74 | 51,55 | 51,77 | -1,78% | 1.258.892,00 |
| 31.03.2025 | 50,52 | 52,89 | 50,36 | 52,71 | 4,33% | 5.082.346,00 |
| 28.03.2025 | 50,73 | 51,19 | 50,18 | 50,52 | -0,41% | 849.056,00 |
| 27.03.2025 | 50,87 | 51,21 | 50,62 | 50,73 | -0,84% | 704.702,00 |
| 26.03.2025 | 51,11 | 51,63 | 50,91 | 51,16 | 0,59% | 1.128.155,00 |
| 25.03.2025 | 49,86 | 51,02 | 49,69 | 50,86 | 2,31% | 1.705.318,00 |
| 24.03.2025 | 50,20 | 50,20 | 49,27 | 49,71 | 0,02% | 1.172.074,00 |
| 21.03.2025 | 49,28 | 50,09 | 49,21 | 49,70 | 0,61% | 3.099.807,00 |
| 20.03.2025 | 48,75 | 49,67 | 48,75 | 49,40 | 0,65% | 765.196,00 |
| 19.03.2025 | 48,40 | 49,13 | 48,29 | 49,08 | 1,30% | 857.165,00 |
| 18.03.2025 | 48,76 | 48,76 | 48,05 | 48,45 | -0,45% | 1.164.168,00 |
| 17.03.2025 | 48,28 | 48,93 | 48,24 | 48,67 | 0,41% | 974.604,00 |
| 14.03.2025 | 47,44 | 48,54 | 47,31 | 48,47 | 2,87% | 1.429.832,00 |
| 13.03.2025 | 48,12 | 48,53 | 47,03 | 47,12 | -2,68% | 692.805,00 |
| 12.03.2025 | 49,27 | 49,56 | 47,99 | 48,42 | -1,16% | 1.141.513,00 |
| 11.03.2025 | 49,90 | 50,24 | 48,96 | 48,99 | -2,02% | 1.157.561,00 |
| 10.03.2025 | 51,01 | 51,21 | 49,76 | 50,00 | -3,10% | 1.108.328,00 |
| 07.03.2025 | 51,33 | 51,92 | 50,51 | 51,60 | 0,19% | 1.157.672,00 |
| 06.03.2025 | 52,40 | 52,56 | 51,04 | 51,50 | -2,04% | 1.362.939,00 |
| 05.03.2025 | 52,31 | 52,73 | 51,94 | 52,57 | -0,08% | 834.923,00 |
| 04.03.2025 | 53,40 | 53,40 | 52,10 | 52,61 | -1,57% | 1.252.856,00 |
| 03.03.2025 | 54,02 | 55,00 | 53,24 | 53,45 | -1,15% | 1.421.862,00 |
| 28.02.2025 | 53,05 | 54,33 | 53,03 | 54,07 | 2,19% | 2.593.334,00 |
| 27.02.2025 | 53,32 | 53,98 | 52,81 | 52,91 | -0,75% | 1.004.224,00 |
| 26.02.2025 | 53,38 | 54,58 | 53,22 | 53,31 | 0,06% | 807.345,00 |
| 25.02.2025 | 54,53 | 54,53 | 53,02 | 53,28 | -1,77% | 1.441.353,00 |
| 24.02.2025 | 53,20 | 54,53 | 53,15 | 54,24 | 2,32% | 1.301.563,00 |
| 21.02.2025 | 53,37 | 54,07 | 52,99 | 53,01 | -0,67% | 1.092.203,00 |
| 20.02.2025 | 53,46 | 53,60 | 52,65 | 53,37 | -0,45% | 1.618.300,00 |
| 19.02.2025 | 52,82 | 53,95 | 52,43 | 53,61 | 1,63% | 1.943.330,00 |
| 18.02.2025 | 52,54 | 52,92 | 51,79 | 52,75 | 0,49% | 1.650.290,00 |
| 17.02.2025 | 52,43 | 52,51 | 52,43 | 52,49 | 0,19% | - |
| 14.02.2025 | 52,30 | 52,51 | 51,80 | 52,39 | 0,42% | 946.005,00 |
| 13.02.2025 | 51,43 | 52,28 | 51,20 | 52,17 | 1,40% | 799.510,00 |
| 12.02.2025 | 50,33 | 51,69 | 50,15 | 51,45 | 1,78% | 3.343.171,00 |
| 11.02.2025 | 50,16 | 50,72 | 50,14 | 50,55 | 0,40% | 524.695,00 |
| 10.02.2025 | 50,40 | 50,46 | 49,33 | 50,35 | 0,50% | 935.827,00 |
| 07.02.2025 | 50,58 | 50,85 | 49,94 | 50,10 | -0,71% | 1.145.068,00 |
| 06.02.2025 | 51,50 | 51,54 | 50,35 | 50,46 | -1,58% | 854.014,00 |
| 05.02.2025 | 51,66 | 51,66 | 50,51 | 51,27 | -0,54% | 1.011.756,00 |
| 04.02.2025 | 52,37 | 52,54 | 50,29 | 51,55 | 4,80% | 1.697.371,00 |
| 03.02.2025 | 48,06 | 49,32 | 47,69 | 49,19 | 1,21% | 1.194.025,00 |
| 31.01.2025 | 48,43 | 49,29 | 48,36 | 48,60 | 0,48% | 1.080.890,00 |
| 30.01.2025 | 47,97 | 48,41 | 47,65 | 48,37 | 1,09% | 772.980,00 |
| 29.01.2025 | 47,70 | 48,35 | 47,55 | 47,85 | 0,57% | 636.045,00 |
| 28.01.2025 | 47,53 | 47,96 | 47,42 | 47,58 | -0,25% | 722.062,00 |
| 27.01.2025 | 46,61 | 48,06 | 46,53 | 47,70 | 2,47% | 1.461.037,00 |
| 24.01.2025 | 45,85 | 46,59 | 45,81 | 46,55 | 1,13% | 950.321,00 |
| 23.01.2025 | 45,91 | 46,13 | 45,75 | 46,03 | 0,55% | 1.001.033,00 |
| 22.01.2025 | 45,63 | 45,94 | 45,30 | 45,78 | 0,31% | 1.471.044,00 |
| 21.01.2025 | 45,83 | 45,83 | 45,04 | 45,64 | -0,04% | 1.696.366,00 |
| 17.01.2025 | 46,10 | 46,31 | 45,64 | 45,66 | -0,61% | 817.162,00 |
| 16.01.2025 | 46,29 | 46,58 | 45,92 | 45,94 | -0,52% | 813.345,00 |
| 15.01.2025 | 46,90 | 46,90 | 46,02 | 46,18 | -0,77% | 930.942,00 |
| 14.01.2025 | 46,06 | 46,93 | 46,06 | 46,54 | 1,31% | 1.097.260,00 |
| 13.01.2025 | 45,69 | 46,31 | 45,69 | 45,94 | 0,17% | 781.190,00 |
| 10.01.2025 | 46,49 | 46,49 | 45,30 | 45,86 | -1,61% | 818.844,00 |
| 08.01.2025 | 46,85 | 46,85 | 46,00 | 46,61 | -0,43% | 1.211.844,00 |
| 07.01.2025 | 47,40 | 47,41 | 46,64 | 46,81 | -0,55% | 872.499,00 |
| 06.01.2025 | 47,11 | 47,59 | 46,90 | 47,07 | 0,75% | 784.313,00 |
| 03.01.2025 | 46,25 | 46,75 | 45,59 | 46,72 | 1,04% | 849.692,00 |
| 02.01.2025 | 46,04 | 46,40 | 45,82 | 46,24 | 1,09% | 977.439,00 |
| 31.12.2024 | 46,08 | 46,28 | 45,62 | 45,74 | -0,74% | 852.631,00 |
| 30.12.2024 | 46,44 | 46,45 | 45,85 | 46,08 | -1,18% | 1.296.674,00 |
| 27.12.2024 | 46,76 | 46,95 | 46,28 | 46,63 | -0,62% | 586.121,00 |
| 26.12.2024 | 47,02 | 47,23 | 46,72 | 46,92 | -0,49% | 519.803,00 |
| 24.12.2024 | 46,87 | 47,15 | 46,57 | 47,15 | 1,16% | 275.894,00 |
| 23.12.2024 | 46,49 | 46,91 | 46,02 | 46,61 | -0,09% | 1.005.660,00 |
| 20.12.2024 | 45,96 | 46,71 | 45,50 | 46,65 | 1,48% | 2.504.136,00 |
| 19.12.2024 | 46,24 | 46,58 | 45,58 | 45,97 | -1,20% | 1.254.584,00 |
| 18.12.2024 | 46,77 | 47,80 | 46,48 | 46,53 | 0,13% | 1.311.441,00 |
| 17.12.2024 | 44,90 | 46,72 | 44,87 | 46,47 | 4,08% | 1.525.585,00 |
| 16.12.2024 | 44,84 | 44,90 | 44,50 | 44,65 | -0,16% | 979.340,00 |
| 13.12.2024 | 44,95 | 45,27 | 44,64 | 44,72 | -0,53% | 814.903,00 |
| 12.12.2024 | 43,76 | 45,18 | 43,76 | 44,96 | 2,74% | 1.280.948,00 |
| 11.12.2024 | 43,95 | 44,16 | 43,63 | 43,76 | -0,39% | 1.371.858,00 |
| 10.12.2024 | 43,84 | 44,30 | 43,61 | 43,93 | 0,41% | 1.059.349,00 |
| 09.12.2024 | 44,61 | 44,77 | 43,49 | 43,75 | -1,99% | 1.313.420,00 |
| 06.12.2024 | 44,19 | 44,68 | 44,11 | 44,64 | 0,88% | 727.780,00 |
| 05.12.2024 | 43,98 | 44,33 | 43,96 | 44,25 | 0,52% | 1.188.927,00 |
| 04.12.2024 | 43,86 | 44,13 | 43,74 | 44,02 | -0,07% | 1.041.466,00 |
| 03.12.2024 | 44,45 | 44,52 | 43,84 | 44,05 | -0,81% | 1.378.193,00 |
| 02.12.2024 | 44,70 | 44,71 | 44,17 | 44,41 | -0,72% | 832.420,00 |