46,899$
0,43%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 47,02 | 48,22 | 46,02 | 47,89 | 2,54% | - |
| 17.06.2026 | 47,47 | 48,67 | 46,50 | 46,70 | -2,61% | 4.020.326,00 |
| 16.06.2026 | 49,50 | 49,63 | 47,01 | 47,95 | -4,00% | 5.755.911,00 |
| 15.06.2026 | 52,03 | 52,87 | 48,31 | 49,95 | -15,22% | 6.969.985,00 |
| 12.06.2026 | 61,68 | 61,96 | 58,17 | 58,92 | -3,95% | 1.534.706,00 |
| 11.06.2026 | 61,48 | 61,92 | 60,95 | 61,34 | 0,51% | 772.331,00 |
| 10.06.2026 | 61,13 | 61,78 | 60,09 | 61,03 | 0,21% | 979.978,00 |
| 09.06.2026 | 60,62 | 61,24 | 60,11 | 60,90 | 0,94% | 1.132.680,00 |
| 08.06.2026 | 59,44 | 60,50 | 58,87 | 60,33 | 0,75% | 1.082.560,00 |
| 05.06.2026 | 58,91 | 60,10 | 58,91 | 59,88 | 1,96% | 918.111,00 |
| 04.06.2026 | 58,28 | 59,84 | 58,28 | 58,73 | 2,25% | 588.287,00 |
| 03.06.2026 | 58,43 | 58,83 | 57,24 | 57,44 | -2,10% | 802.691,00 |
| 02.06.2026 | 59,92 | 60,31 | 58,03 | 58,67 | -1,94% | 1.336.688,00 |
| 01.06.2026 | 57,44 | 60,10 | 57,15 | 59,83 | 4,25% | 924.404,00 |
| 29.05.2026 | 58,72 | 58,94 | 57,04 | 57,39 | -3,11% | 2.677.398,00 |
| 28.05.2026 | 58,27 | 59,23 | 57,67 | 59,23 | 1,04% | 857.982,00 |
| 27.05.2026 | 58,08 | 59,28 | 57,85 | 58,62 | 0,95% | 975.235,00 |
| 26.05.2026 | 57,17 | 58,14 | 57,05 | 58,07 | 1,45% | 587.402,00 |
| 22.05.2026 | 57,57 | 58,59 | 56,89 | 57,24 | -0,66% | 1.212.600,00 |
| 21.05.2026 | 57,19 | 57,93 | 56,53 | 57,62 | 0,42% | 779.337,00 |
| 20.05.2026 | 58,09 | 58,32 | 57,33 | 57,38 | -1,26% | 911.665,00 |
| 19.05.2026 | 59,04 | 59,37 | 58,04 | 58,11 | -1,52% | 1.080.878,00 |
| 18.05.2026 | 58,21 | 59,04 | 57,85 | 59,01 | 1,96% | 637.825,00 |
| 15.05.2026 | 58,70 | 59,00 | 57,27 | 57,87 | -1,18% | 840.525,00 |
| 14.05.2026 | 59,52 | 60,05 | 58,33 | 58,56 | -1,55% | 545.932,00 |
| 13.05.2026 | 59,49 | 59,80 | 58,79 | 59,48 | 0,02% | 1.039.500,00 |
| 12.05.2026 | 61,58 | 61,58 | 59,04 | 59,47 | -2,78% | 1.169.339,00 |
| 11.05.2026 | 57,97 | 61,48 | 57,21 | 61,17 | 8,07% | 1.657.937,00 |
| 08.05.2026 | 56,21 | 56,66 | 55,64 | 56,60 | 0,11% | 939.712,00 |
| 07.05.2026 | 55,87 | 57,11 | 55,87 | 56,54 | 0,59% | 1.325.263,00 |
| 06.05.2026 | 56,54 | 56,76 | 55,86 | 56,21 | 0,54% | 1.085.707,00 |
| 05.05.2026 | 56,07 | 56,30 | 55,15 | 55,91 | -0,27% | 751.322,00 |
| 04.05.2026 | 56,97 | 57,13 | 55,93 | 56,06 | -1,53% | 818.679,00 |
| 01.05.2026 | 57,11 | 57,51 | 56,68 | 56,93 | -0,16% | 817.625,00 |
| 30.04.2026 | 56,07 | 57,34 | 55,66 | 57,02 | 0,71% | 918.229,00 |
| 29.04.2026 | 56,47 | 56,95 | 56,18 | 56,62 | 0,07% | 603.698,00 |
| 28.04.2026 | 57,63 | 57,75 | 56,45 | 56,58 | -0,95% | 728.250,00 |
| 27.04.2026 | 56,03 | 57,39 | 56,03 | 57,12 | 1,69% | 753.411,00 |
| 24.04.2026 | 57,56 | 57,67 | 55,97 | 56,17 | -2,72% | 817.303,00 |
| 23.04.2026 | 58,80 | 58,91 | 57,17 | 57,74 | -1,44% | 952.913,00 |
| 22.04.2026 | 57,61 | 58,86 | 57,59 | 58,59 | 1,66% | 804.567,00 |
| 21.04.2026 | 57,74 | 58,29 | 57,41 | 57,63 | -0,62% | 773.886,00 |
| 20.04.2026 | 58,35 | 58,98 | 57,96 | 57,99 | -0,92% | 894.575,00 |
| 17.04.2026 | 57,87 | 58,61 | 57,56 | 58,53 | 1,04% | 1.064.177,00 |
| 16.04.2026 | 56,95 | 58,23 | 56,95 | 57,93 | 1,52% | 1.142.479,00 |
| 15.04.2026 | 56,82 | 57,53 | 56,64 | 57,06 | 0,42% | 942.587,00 |
| 14.04.2026 | 56,14 | 57,21 | 55,97 | 56,82 | 1,01% | 1.383.114,00 |
| 13.04.2026 | 54,67 | 56,40 | 54,67 | 56,25 | 2,41% | 793.196,00 |
| 10.04.2026 | 55,79 | 56,10 | 54,39 | 54,93 | -1,87% | 1.171.691,00 |
| 09.04.2026 | 54,43 | 56,33 | 53,92 | 55,97 | 2,75% | 2.422.460,00 |
| 08.04.2026 | 53,72 | 54,53 | 53,72 | 54,47 | 1,35% | 1.122.297,00 |
| 07.04.2026 | 53,40 | 53,99 | 53,25 | 53,75 | 0,50% | 796.026,00 |
| 06.04.2026 | 52,80 | 54,04 | 52,79 | 53,48 | 1,15% | 1.006.238,00 |
| 02.04.2026 | 52,88 | 53,22 | 51,76 | 52,87 | -0,02% | 1.000.158,00 |
| 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 |