52,818$
0,87%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 51,64 | 52,38 | 51,22 | 52,34 | -0,76% | 852.033,00 |
| 29.07.2026 | 51,86 | 52,78 | 51,55 | 52,74 | 2,09% | 1.182.161,00 |
| 28.07.2026 | 51,29 | 52,34 | 51,29 | 51,66 | 1,67% | 828.211,00 |
| 27.07.2026 | 50,00 | 51,84 | 49,99 | 50,81 | 2,83% | 1.281.730,00 |
| 24.07.2026 | 49,11 | 49,87 | 48,69 | 49,41 | 0,45% | 1.396.939,00 |
| 23.07.2026 | 50,76 | 50,76 | 48,59 | 49,19 | -2,84% | 1.847.342,00 |
| 22.07.2026 | 51,74 | 51,74 | 50,38 | 50,63 | -1,62% | 1.051.668,00 |
| 21.07.2026 | 51,32 | 51,79 | 51,10 | 51,47 | -0,20% | 1.035.046,00 |
| 20.07.2026 | 51,45 | 52,91 | 51,30 | 51,57 | -0,12% | 1.281.435,00 |
| 17.07.2026 | 51,19 | 51,72 | 50,78 | 51,63 | 1,12% | 1.027.368,00 |
| 16.07.2026 | 50,80 | 51,25 | 50,40 | 51,06 | 1,33% | 1.106.136,00 |
| 15.07.2026 | 49,55 | 50,99 | 49,55 | 50,39 | 1,80% | 1.618.375,00 |
| 14.07.2026 | 50,30 | 50,38 | 49,15 | 49,50 | -1,43% | 1.748.634,00 |
| 13.07.2026 | 49,25 | 50,67 | 48,91 | 50,22 | 3,02% | 1.188.752,00 |
| 10.07.2026 | 49,23 | 49,70 | 48,18 | 48,75 | 0,64% | 880.181,00 |
| 09.07.2026 | 47,75 | 48,63 | 47,51 | 48,44 | 1,00% | 1.130.823,00 |
| 08.07.2026 | 49,39 | 49,48 | 47,84 | 47,96 | -2,53% | 1.314.617,00 |
| 07.07.2026 | 50,50 | 50,80 | 49,17 | 49,21 | -1,43% | 1.586.171,00 |
| 06.07.2026 | 50,05 | 50,61 | 49,43 | 49,92 | -1,27% | 1.366.608,00 |
| 02.07.2026 | 48,35 | 50,64 | 48,26 | 50,56 | 4,45% | 2.113.059,00 |
| 01.07.2026 | 47,90 | 49,32 | 47,76 | 48,41 | 3,34% | 2.486.161,00 |
| 30.06.2026 | 45,39 | 47,27 | 45,24 | 46,84 | 2,47% | 5.158.107,00 |
| 29.06.2026 | 46,53 | 46,70 | 45,21 | 45,71 | -0,44% | 2.047.980,00 |
| 26.06.2026 | 44,46 | 46,13 | 44,15 | 45,91 | 3,46% | 4.230.592,00 |
| 25.06.2026 | 45,22 | 45,44 | 44,08 | 44,38 | -2,19% | 1.912.706,00 |
| 24.06.2026 | 44,72 | 46,44 | 44,58 | 45,37 | 1,84% | 2.349.455,00 |
| 23.06.2026 | 45,51 | 45,51 | 44,17 | 44,55 | -0,80% | 2.263.932,00 |
| 22.06.2026 | 47,00 | 47,02 | 44,21 | 44,91 | -5,00% | 3.099.149,00 |
| 19.06.2026 | 47,26 | 47,40 | 47,15 | 47,27 | 0,69% | - |
| 18.06.2026 | 46,82 | 48,29 | 45,94 | 46,95 | 0,54% | 10.231.550,00 |
| 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 |