49,703€
-0,96%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 48,00 | 48,16 | 47,12 | 47,88 | -0,18% | 560,00 |
| 04.05.2026 | 48,52 | 48,74 | 47,84 | 47,97 | -1,14% | - |
| 30.04.2026 | 48,58 | 48,91 | 47,61 | 48,52 | 0,01% | - |
| 29.04.2026 | 48,37 | 48,74 | 48,09 | 48,51 | 0,44% | - |
| 28.04.2026 | 48,81 | 49,39 | 48,24 | 48,30 | -0,82% | - |
| 27.04.2026 | 47,90 | 48,92 | 47,75 | 48,70 | 1,65% | - |
| 24.04.2026 | 49,45 | 49,60 | 47,74 | 47,91 | -3,08% | - |
| 23.04.2026 | 50,00 | 50,32 | 48,92 | 49,43 | -1,14% | - |
| 22.04.2026 | 49,03 | 50,26 | 49,00 | 50,00 | 1,96% | - |
| 21.04.2026 | 49,25 | 49,52 | 48,87 | 49,04 | -0,32% | - |
| 20.04.2026 | 49,80 | 50,13 | 49,14 | 49,20 | -1,15% | - |
| 17.04.2026 | 49,17 | 49,77 | 48,68 | 49,77 | 1,21% | - |
| 16.04.2026 | 48,33 | 49,44 | 48,27 | 49,17 | 1,67% | - |
| 15.04.2026 | 48,20 | 48,73 | 48,07 | 48,36 | 0,37% | - |
| 14.04.2026 | 47,81 | 48,52 | 47,44 | 48,18 | 0,64% | - |
| 13.04.2026 | 46,98 | 48,07 | 46,78 | 47,88 | 2,14% | 175,00 |
| 10.04.2026 | 47,90 | 47,94 | 46,34 | 46,87 | -2,04% | - |
| 09.04.2026 | 46,72 | 48,19 | 46,15 | 47,85 | 2,44% | - |
| 08.04.2026 | 47,20 | 47,40 | 46,06 | 46,71 | 0,77% | - |
| 07.04.2026 | 46,35 | 46,66 | 46,08 | 46,35 | 1,02% | - |
| 02.04.2026 | 45,40 | 46,09 | 44,89 | 45,88 | 0,57% | - |
| 01.04.2026 | 45,87 | 46,14 | 44,86 | 45,62 | -0,72% | - |
| 31.03.2026 | 47,00 | 47,50 | 45,09 | 45,95 | -2,08% | - |
| 30.03.2026 | 46,36 | 47,49 | 46,34 | 46,93 | 1,19% | - |
| 27.03.2026 | 45,55 | 46,38 | 44,94 | 46,38 | 1,82% | - |
| 26.03.2026 | 45,20 | 45,91 | 45,00 | 45,55 | 0,61% | - |
| 25.03.2026 | 45,30 | 45,67 | 44,47 | 45,27 | -0,07% | - |
| 24.03.2026 | 44,58 | 45,86 | 44,40 | 45,30 | 1,91% | - |
| 23.03.2026 | 44,80 | 46,00 | 44,37 | 44,45 | -1,22% | - |
| 20.03.2026 | 44,80 | 45,56 | 44,60 | 45,00 | 0,24% | 13.300,00 |
| 19.03.2026 | 45,48 | 46,14 | 44,47 | 44,90 | -1,33% | - |
| 18.03.2026 | 46,00 | 46,23 | 45,40 | 45,50 | -0,44% | - |
| 17.03.2026 | 45,40 | 46,54 | 45,20 | 45,70 | 0,89% | - |
| 16.03.2026 | 45,90 | 46,13 | 45,28 | 45,30 | -0,60% | - |
| 13.03.2026 | 45,60 | 47,12 | 44,73 | 45,57 | -0,05% | - |
| 12.03.2026 | 45,50 | 46,14 | 45,27 | 45,60 | -0,02% | 11.000,00 |
| 11.03.2026 | 45,62 | 46,14 | 45,34 | 45,60 | -0,22% | - |
| 10.03.2026 | 46,50 | 46,70 | 45,28 | 45,70 | -1,59% | - |
| 09.03.2026 | 46,76 | 47,06 | 45,90 | 46,44 | -0,66% | 29,00 |
| 06.03.2026 | 46,09 | 46,94 | 45,35 | 46,75 | 1,43% | - |
| 05.03.2026 | 45,61 | 46,31 | 45,54 | 46,09 | 0,73% | 330,00 |
| 04.03.2026 | 44,83 | 46,56 | 44,69 | 45,76 | 1,49% | - |
| 03.03.2026 | 44,55 | 45,26 | 43,86 | 45,08 | 1,41% | - |
| 02.03.2026 | 44,04 | 44,52 | 43,30 | 44,46 | 1,53% | - |
| 27.02.2026 | 44,08 | 44,13 | 43,31 | 43,78 | -0,71% | - |
| 26.02.2026 | 42,00 | 44,26 | 42,00 | 44,10 | 4,94% | - |
| 25.02.2026 | 43,60 | 43,93 | 40,75 | 42,02 | -3,84% | 2.411,00 |
| 24.02.2026 | 43,18 | 43,79 | 43,01 | 43,70 | 1,29% | - |
| 23.02.2026 | 44,18 | 44,36 | 42,97 | 43,14 | -2,71% | - |
| 20.02.2026 | 43,76 | 44,41 | 43,42 | 44,34 | 1,42% | - |
| 19.02.2026 | 44,29 | 44,49 | 43,57 | 43,72 | -1,41% | - |
| 18.02.2026 | 43,57 | 44,53 | 42,97 | 44,35 | 1,71% | - |
| 17.02.2026 | 43,50 | 44,60 | 43,30 | 43,60 | 0,00% | - |
| 16.02.2026 | 43,50 | 43,60 | 43,40 | 43,60 | 0,46% | - |
| 13.02.2026 | 43,50 | 44,00 | 43,00 | 43,40 | 0,00% | - |
| 12.02.2026 | 46,80 | 46,90 | 43,00 | 43,40 | -7,26% | - |
| 11.02.2026 | 48,20 | 48,70 | 46,70 | 46,80 | -3,31% | - |
| 10.02.2026 | 47,70 | 48,80 | 47,50 | 48,40 | 1,47% | - |
| 09.02.2026 | 49,20 | 49,80 | 47,50 | 47,70 | -3,25% | 50,00 |
| 06.02.2026 | 50,15 | 50,75 | 48,80 | 49,30 | -1,89% | - |
| 05.02.2026 | 51,50 | 52,00 | 49,40 | 50,25 | -2,90% | 6.960,00 |
| 04.02.2026 | 53,25 | 55,00 | 51,00 | 51,75 | -2,82% | - |
| 03.02.2026 | 55,50 | 56,25 | 53,25 | 53,25 | -3,62% | - |
| 02.02.2026 | 55,25 | 57,25 | 54,75 | 55,25 | 0,00% | 2.200,00 |
| 30.01.2026 | 54,25 | 55,50 | 53,75 | 55,25 | 2,31% | - |
| 29.01.2026 | 53,00 | 54,50 | 53,00 | 54,00 | 0,00% | - |
| 28.01.2026 | 54,00 | 54,75 | 53,75 | 54,00 | 0,47% | - |
| 27.01.2026 | 55,00 | 55,25 | 53,75 | 53,75 | -2,27% | 9.180,00 |
| 26.01.2026 | 55,00 | 55,75 | 54,75 | 55,00 | -0,90% | 70,00 |
| 23.01.2026 | 55,25 | 55,75 | 55,00 | 55,50 | 0,45% | - |
| 22.01.2026 | 56,25 | 56,25 | 55,25 | 55,25 | -1,78% | - |
| 21.01.2026 | 55,50 | 56,25 | 54,75 | 56,25 | 0,90% | - |
| 20.01.2026 | 56,25 | 56,25 | 55,00 | 55,75 | -0,89% | - |
| 19.01.2026 | 56,25 | 56,25 | 55,75 | 56,25 | -0,44% | - |
| 16.01.2026 | 56,50 | 57,00 | 56,25 | 56,50 | -0,44% | - |
| 15.01.2026 | 56,75 | 57,75 | 56,00 | 56,75 | 0,00% | 3.800,00 |
| 14.01.2026 | 56,50 | 57,50 | 56,25 | 56,75 | -0,87% | - |
| 13.01.2026 | 57,00 | 57,50 | 56,50 | 57,25 | 0,00% | - |
| 12.01.2026 | 57,00 | 57,25 | 55,75 | 57,25 | 0,00% | 24,00 |
| 09.01.2026 | 58,00 | 58,75 | 57,00 | 57,25 | -0,87% | - |
| 08.01.2026 | 57,00 | 58,50 | 57,00 | 57,75 | 0,87% | - |
| 07.01.2026 | 58,25 | 58,50 | 56,75 | 57,25 | -0,87% | - |
| 06.01.2026 | 58,00 | 58,25 | 57,50 | 57,75 | 0,00% | 8.000,00 |
| 05.01.2026 | 56,00 | 58,00 | 56,00 | 57,75 | 2,67% | - |
| 02.01.2026 | 55,25 | 56,50 | 55,00 | 56,25 | 2,74% | - |
| 30.12.2025 | 55,00 | 55,25 | 54,75 | 54,75 | -0,90% | - |
| 29.12.2025 | 55,50 | 56,00 | 55,00 | 55,25 | 0,91% | - |
| 23.12.2025 | 54,50 | 55,25 | 54,50 | 54,75 | 0,00% | - |
| 22.12.2025 | 54,50 | 55,50 | 53,75 | 54,75 | 0,92% | 793,00 |
| 19.12.2025 | 54,00 | 55,00 | 53,75 | 54,25 | 0,00% | - |
| 18.12.2025 | 53,75 | 54,50 | 53,50 | 54,25 | 0,93% | 8.078,00 |
| 17.12.2025 | 53,25 | 54,00 | 53,25 | 53,75 | 0,47% | - |
| 16.12.2025 | 53,50 | 54,25 | 53,00 | 53,50 | -0,47% | - |
| 15.12.2025 | 53,50 | 54,50 | 53,50 | 53,75 | 0,00% | - |
| 12.12.2025 | 54,00 | 54,75 | 53,50 | 53,75 | -0,46% | - |
| 11.12.2025 | 54,00 | 54,50 | 53,50 | 54,00 | -0,46% | - |
| 10.12.2025 | 53,50 | 54,50 | 53,25 | 54,25 | 0,93% | 84,00 |
| 09.12.2025 | 52,50 | 53,75 | 52,25 | 53,75 | 1,90% | - |
| 08.12.2025 | 52,00 | 53,25 | 52,00 | 52,75 | 0,96% | - |
| 05.12.2025 | 51,50 | 52,75 | 51,50 | 52,25 | 0,97% | - |