55,140€
-0,29%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 53,53 | 53,64 | 52,35 | 53,21 | -0,22% | - |
| 04.05.2026 | 54,08 | 54,23 | 53,23 | 53,33 | -1,46% | - |
| 30.04.2026 | 53,55 | 54,39 | 53,10 | 54,12 | 0,34% | 390,00 |
| 29.04.2026 | 53,82 | 54,46 | 53,60 | 53,93 | 0,03% | 70,00 |
| 28.04.2026 | 54,68 | 55,01 | 53,75 | 53,92 | -1,06% | - |
| 27.04.2026 | 53,38 | 54,61 | 53,28 | 54,49 | 1,64% | - |
| 24.04.2026 | 55,80 | 55,81 | 53,45 | 53,61 | -2,96% | - |
| 23.04.2026 | 55,82 | 56,36 | 54,73 | 55,25 | -1,37% | - |
| 22.04.2026 | 55,08 | 56,09 | 54,70 | 56,02 | 2,22% | 90,00 |
| 21.04.2026 | 54,95 | 55,57 | 54,69 | 54,80 | -0,24% | 18,00 |
| 20.04.2026 | 55,02 | 55,91 | 54,86 | 54,93 | -0,67% | 264,00 |
| 17.04.2026 | 54,73 | 55,41 | 54,26 | 55,30 | 1,10% | - |
| 16.04.2026 | 54,18 | 55,05 | 54,00 | 54,70 | 1,37% | - |
| 15.04.2026 | 53,67 | 54,26 | 53,49 | 53,96 | 0,36% | 13,00 |
| 14.04.2026 | 52,95 | 54,02 | 52,76 | 53,77 | 1,27% | 14,00 |
| 13.04.2026 | 52,15 | 53,54 | 51,96 | 53,09 | 1,76% | 234,00 |
| 10.04.2026 | 53,44 | 53,76 | 51,65 | 52,17 | -2,76% | 275,00 |
| 09.04.2026 | 51,36 | 53,84 | 51,24 | 53,65 | 3,92% | 396,00 |
| 08.04.2026 | 52,51 | 52,66 | 50,89 | 51,63 | 0,33% | - |
| 07.04.2026 | 51,30 | 51,75 | 51,10 | 51,46 | 1,29% | 14,00 |
| 02.04.2026 | 49,61 | 51,00 | 49,54 | 50,80 | 1,11% | 6.200,00 |
| 01.04.2026 | 50,78 | 50,83 | 49,67 | 50,24 | -0,78% | - |
| 31.03.2026 | 52,00 | 52,32 | 49,64 | 50,64 | -1,69% | 585,00 |
| 30.03.2026 | 51,41 | 52,62 | 51,23 | 51,51 | 0,28% | 14,00 |
| 27.03.2026 | 50,68 | 51,45 | 50,17 | 51,36 | 1,04% | - |
| 26.03.2026 | 50,56 | 51,34 | 50,05 | 50,83 | 0,43% | 1.200,00 |
| 25.03.2026 | 50,75 | 51,51 | 49,53 | 50,61 | 0,21% | 200,00 |
| 24.03.2026 | 49,30 | 51,11 | 49,20 | 50,51 | 2,39% | - |
| 23.03.2026 | 49,44 | 51,00 | 49,16 | 49,33 | -1,31% | 2.615,00 |
| 20.03.2026 | 49,70 | 50,70 | 49,40 | 49,98 | 0,39% | - |
| 19.03.2026 | 50,39 | 51,07 | 49,33 | 49,79 | -0,97% | - |
| 18.03.2026 | 51,25 | 51,31 | 49,98 | 50,28 | -0,46% | - |
| 17.03.2026 | 49,90 | 51,40 | 49,50 | 50,51 | 1,19% | - |
| 16.03.2026 | 50,77 | 50,91 | 49,88 | 49,91 | -0,73% | 454,00 |
| 13.03.2026 | 50,18 | 53,01 | 49,12 | 50,28 | 0,26% | 460,00 |
| 12.03.2026 | 49,68 | 50,40 | 49,46 | 50,14 | 0,58% | - |
| 11.03.2026 | 50,30 | 50,35 | 49,51 | 49,85 | -0,46% | - |
| 10.03.2026 | 50,81 | 51,23 | 49,67 | 50,08 | -1,70% | - |
| 09.03.2026 | 51,17 | 51,82 | 50,37 | 50,95 | -0,99% | 4.902,00 |
| 06.03.2026 | 50,55 | 51,68 | 49,74 | 51,46 | 1,82% | 4.922,00 |
| 05.03.2026 | 50,31 | 50,68 | 49,88 | 50,54 | 0,72% | 17,00 |
| 04.03.2026 | 49,00 | 51,52 | 48,91 | 50,18 | 1,61% | - |
| 03.03.2026 | 48,67 | 49,50 | 48,00 | 49,39 | 1,66% | 17.229,00 |
| 02.03.2026 | 47,52 | 48,61 | 47,40 | 48,58 | 1,85% | 15,00 |
| 27.02.2026 | 48,12 | 48,16 | 47,09 | 47,70 | -0,91% | 450,00 |
| 26.02.2026 | 45,83 | 48,34 | 45,81 | 48,14 | 5,02% | 872,00 |
| 25.02.2026 | 47,41 | 47,50 | 45,00 | 45,83 | -3,61% | 450,00 |
| 24.02.2026 | 47,06 | 48,01 | 46,86 | 47,55 | 1,26% | 150,00 |
| 23.02.2026 | 48,20 | 48,42 | 46,90 | 46,96 | -2,99% | 902,00 |
| 20.02.2026 | 47,75 | 48,43 | 47,43 | 48,41 | 1,50% | 290,00 |
| 19.02.2026 | 48,46 | 48,68 | 47,61 | 47,69 | -1,69% | - |
| 18.02.2026 | 47,64 | 48,74 | 46,95 | 48,51 | 1,70% | 190,00 |
| 17.02.2026 | 47,60 | 48,90 | 47,40 | 47,70 | 0,42% | - |
| 16.02.2026 | 47,50 | 47,60 | 47,40 | 47,50 | 0,00% | 15,00 |
| 13.02.2026 | 47,50 | 48,40 | 47,20 | 47,50 | 0,00% | - |
| 12.02.2026 | 51,75 | 51,75 | 47,20 | 47,50 | -7,32% | 243,00 |
| 11.02.2026 | 52,50 | 53,75 | 51,25 | 51,25 | -4,21% | 140,00 |
| 10.02.2026 | 53,00 | 53,75 | 52,50 | 53,50 | 1,42% | 304,00 |
| 09.02.2026 | 54,50 | 55,00 | 52,50 | 52,75 | -4,09% | 620,00 |
| 06.02.2026 | 56,00 | 56,25 | 54,25 | 55,00 | -1,79% | 14,00 |
| 05.02.2026 | 57,50 | 57,50 | 55,00 | 56,00 | -2,61% | 2.231,00 |
| 04.02.2026 | 59,25 | 61,25 | 57,00 | 57,50 | -2,95% | 165,00 |
| 03.02.2026 | 61,00 | 61,75 | 59,00 | 59,25 | -3,27% | 753,00 |
| 02.02.2026 | 61,25 | 62,25 | 61,00 | 61,25 | 0,00% | 285,00 |
| 30.01.2026 | 60,25 | 61,50 | 59,75 | 61,25 | 2,08% | 961,00 |
| 29.01.2026 | 59,00 | 60,50 | 59,00 | 60,00 | 0,42% | 15,00 |
| 28.01.2026 | 60,25 | 61,00 | 59,50 | 59,75 | 0,00% | 610,00 |
| 27.01.2026 | 61,00 | 61,50 | 59,50 | 59,75 | -2,05% | 2.934,00 |
| 26.01.2026 | 61,00 | 62,00 | 61,00 | 61,00 | -1,21% | 403,00 |
| 23.01.2026 | 61,50 | 62,00 | 61,00 | 61,75 | 0,00% | 810,00 |
| 22.01.2026 | 62,00 | 62,75 | 61,50 | 61,75 | -0,40% | 162,00 |
| 21.01.2026 | 61,00 | 62,25 | 61,00 | 62,00 | 1,22% | 125,00 |
| 20.01.2026 | 61,50 | 62,00 | 61,00 | 61,25 | 0,00% | 64,00 |
| 19.01.2026 | 61,00 | 61,25 | 60,75 | 61,25 | -1,61% | 109,00 |
| 16.01.2026 | 63,00 | 63,00 | 62,00 | 62,25 | 0,00% | 2.140,00 |
| 15.01.2026 | 62,50 | 63,50 | 62,00 | 62,25 | -0,80% | 2.863,00 |
| 14.01.2026 | 62,50 | 63,50 | 62,50 | 62,75 | 0,00% | 36,00 |
| 13.01.2026 | 63,00 | 63,50 | 62,50 | 62,75 | -1,18% | 12,00 |
| 12.01.2026 | 63,00 | 63,50 | 62,50 | 63,50 | 0,40% | 3.080,00 |
| 09.01.2026 | 65,25 | 65,50 | 63,25 | 63,25 | -2,32% | 199,00 |
| 08.01.2026 | 64,50 | 65,25 | 64,00 | 64,75 | 0,78% | 184,00 |
| 07.01.2026 | 64,50 | 65,50 | 63,50 | 64,25 | -1,53% | 14,00 |
| 06.01.2026 | 64,00 | 65,25 | 64,00 | 65,25 | 1,16% | 17,00 |
| 05.01.2026 | 62,50 | 65,00 | 62,50 | 64,50 | 2,79% | 2.425,00 |
| 02.01.2026 | 62,50 | 63,00 | 61,50 | 62,75 | -0,40% | 1.425,00 |
| 30.12.2025 | 62,50 | 63,00 | 62,50 | 63,00 | 0,40% | 135,00 |
| 29.12.2025 | 63,25 | 63,50 | 62,50 | 62,75 | 0,00% | 534,00 |
| 23.12.2025 | 62,25 | 63,00 | 62,00 | 62,75 | 0,00% | - |
| 22.12.2025 | 61,50 | 63,50 | 61,00 | 62,75 | 2,45% | 615,00 |
| 19.12.2025 | 60,75 | 61,50 | 60,50 | 61,25 | 0,82% | - |
| 18.12.2025 | 60,00 | 61,50 | 60,00 | 60,75 | 0,00% | 3.228,00 |
| 17.12.2025 | 59,50 | 61,00 | 59,50 | 60,75 | 1,25% | - |
| 16.12.2025 | 60,50 | 60,75 | 59,50 | 60,00 | -0,83% | 58,00 |
| 15.12.2025 | 60,00 | 61,25 | 60,00 | 60,50 | -0,41% | 15,00 |
| 12.12.2025 | 61,00 | 61,75 | 60,50 | 60,75 | -0,82% | - |
| 11.12.2025 | 61,00 | 62,00 | 60,75 | 61,25 | 0,00% | - |
| 10.12.2025 | 60,50 | 61,50 | 60,25 | 61,25 | 1,66% | - |
| 09.12.2025 | 59,25 | 60,50 | 59,00 | 60,25 | 1,69% | - |
| 08.12.2025 | 58,50 | 60,00 | 58,50 | 59,25 | 0,85% | 14,00 |
| 05.12.2025 | 58,50 | 59,50 | 58,00 | 58,75 | 0,86% | 470,00 |