26,000€
-1,52%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 26,40 | 26,70 | 26,00 | 26,00 | -1,52% | - |
| 29.10.2026 | 26,40 | 26,70 | 26,20 | 26,40 | 0,76% | - |
| 28.10.2026 | 27,10 | 27,10 | 26,10 | 26,20 | -2,96% | - |
| 27.10.2026 | 27,50 | 27,70 | 26,90 | 27,00 | -1,46% | - |
| 26.10.2026 | 27,40 | 27,70 | 27,10 | 27,40 | 0,00% | - |
| 23.10.2026 | 27,70 | 28,00 | 26,80 | 27,40 | -1,44% | - |
| 22.10.2026 | 27,00 | 27,80 | 26,80 | 27,80 | 2,96% | - |
| 21.10.2026 | 27,20 | 27,50 | 26,90 | 27,00 | -0,74% | - |
| 20.10.2026 | 27,00 | 27,50 | 26,50 | 27,20 | 0,74% | - |
| 19.10.2026 | 26,80 | 27,80 | 26,40 | 27,00 | 0,75% | 800,00 |
| 16.10.2026 | 27,00 | 27,30 | 26,50 | 26,80 | -0,74% | - |
| 15.10.2026 | 26,90 | 27,00 | 26,90 | 27,00 | 2,27% | - |
| 14.10.2026 | 26,40 | 26,80 | 26,10 | 26,40 | 0,00% | 12,00 |
| 13.10.2026 | 26,40 | 26,90 | 26,00 | 26,40 | 0,00% | 240,00 |
| 12.10.2026 | 25,90 | 27,40 | 25,70 | 26,40 | 1,54% | 80,00 |
| 09.10.2026 | 25,70 | 26,40 | 25,50 | 26,00 | 0,78% | 17,00 |
| 08.10.2026 | 25,50 | 26,10 | 25,10 | 25,80 | 0,78% | - |
| 07.10.2026 | 25,20 | 26,00 | 25,10 | 25,60 | 0,79% | - |
| 06.10.2026 | 25,90 | 26,20 | 25,10 | 25,40 | -1,55% | - |
| 05.10.2026 | 25,70 | 26,00 | 25,30 | 25,80 | 1,57% | - |
| 02.10.2026 | 25,50 | 25,90 | 25,10 | 25,40 | 0,00% | - |
| 01.10.2026 | 25,30 | 25,70 | 25,10 | 25,40 | -1,55% | - |
| 30.09.2026 | 25,10 | 25,80 | 24,90 | 25,80 | 2,38% | 24,00 |
| 29.09.2026 | 25,70 | 26,00 | 24,90 | 25,20 | -1,56% | 18.912,00 |
| 28.09.2026 | 25,10 | 25,70 | 24,70 | 25,60 | 2,40% | - |
| 25.09.2026 | 25,10 | 25,40 | 24,70 | 25,00 | 0,00% | - |
| 24.09.2026 | 24,60 | 25,30 | 24,50 | 25,00 | 1,21% | - |
| 23.09.2026 | 25,50 | 25,90 | 24,70 | 24,70 | -3,14% | 6.900,00 |
| 22.09.2026 | 25,90 | 26,40 | 25,40 | 25,50 | -1,92% | - |
| 21.09.2026 | 25,90 | 26,30 | 25,60 | 26,00 | 0,00% | 5.950,00 |
| 18.09.2026 | 26,30 | 26,60 | 25,70 | 26,00 | -1,14% | - |
| 17.09.2026 | 26,30 | 26,80 | 26,00 | 26,30 | 0,00% | - |
| 16.09.2026 | 26,30 | 26,80 | 25,90 | 26,30 | -0,38% | - |
| 15.09.2026 | 26,50 | 26,70 | 26,10 | 26,40 | -0,38% | - |
| 14.09.2026 | 25,50 | 26,50 | 25,40 | 26,50 | 4,33% | 3.600,00 |
| 11.09.2026 | 25,20 | 25,80 | 25,10 | 25,40 | 0,40% | - |
| 10.09.2026 | 25,50 | 25,90 | 25,10 | 25,30 | -0,39% | - |
| 09.09.2026 | 25,50 | 25,90 | 25,10 | 25,40 | -0,78% | - |
| 08.09.2026 | 26,00 | 26,20 | 25,30 | 25,60 | -1,92% | - |
| 07.09.2026 | 26,10 | 26,30 | 26,10 | 26,10 | 0,00% | - |
| 04.09.2026 | 26,70 | 27,10 | 26,10 | 26,10 | -2,25% | - |
| 03.09.2026 | 26,50 | 26,80 | 26,20 | 26,70 | 1,14% | - |
| 02.09.2026 | 26,50 | 26,90 | 26,10 | 26,40 | 0,00% | - |
| 01.09.2026 | 26,50 | 26,80 | 26,30 | 26,40 | 0,00% | - |
| 31.08.2026 | 26,70 | 27,10 | 26,30 | 26,40 | -0,38% | - |
| 28.08.2026 | 26,70 | 27,20 | 26,40 | 26,50 | -1,12% | - |
| 27.08.2026 | 26,50 | 27,50 | 26,30 | 26,80 | 0,75% | - |
| 26.08.2026 | 26,50 | 26,70 | 26,10 | 26,60 | 0,00% | - |
| 25.08.2026 | 26,50 | 26,70 | 25,90 | 26,60 | 0,76% | 280,00 |
| 24.08.2026 | 26,10 | 26,50 | 25,80 | 26,40 | 1,54% | - |
| 21.08.2026 | 25,40 | 26,20 | 25,10 | 26,00 | 2,36% | 1.520,00 |
| 20.08.2026 | 25,10 | 25,50 | 25,00 | 25,40 | 0,79% | - |
| 19.08.2026 | 25,30 | 25,60 | 24,80 | 25,20 | 15,81% | - |
| 05.05.2026 | 22,07 | 22,36 | 21,56 | 21,76 | -1,35% | - |
| 04.05.2026 | 22,36 | 22,61 | 22,05 | 22,06 | -1,68% | - |
| 30.04.2026 | 22,49 | 22,68 | 22,14 | 22,43 | -0,14% | - |
| 29.04.2026 | 22,35 | 22,49 | 22,15 | 22,47 | 0,63% | 75,00 |
| 28.04.2026 | 22,57 | 22,75 | 22,32 | 22,33 | -0,92% | - |
| 27.04.2026 | 22,36 | 22,68 | 22,25 | 22,53 | 0,81% | - |
| 24.04.2026 | 22,54 | 22,67 | 22,30 | 22,35 | -0,80% | - |
| 23.04.2026 | 22,77 | 22,85 | 22,25 | 22,53 | -1,05% | - |
| 22.04.2026 | 22,49 | 22,89 | 22,47 | 22,77 | 1,20% | - |
| 21.04.2026 | 22,07 | 22,56 | 21,94 | 22,50 | 2,09% | 75,00 |
| 20.04.2026 | 22,13 | 22,15 | 21,89 | 22,04 | -0,32% | - |
| 17.04.2026 | 21,91 | 22,24 | 21,62 | 22,11 | 1,00% | - |
| 16.04.2026 | 21,47 | 21,94 | 21,41 | 21,89 | 1,96% | - |
| 15.04.2026 | 21,23 | 21,68 | 21,18 | 21,47 | 1,18% | - |
| 14.04.2026 | 21,20 | 21,52 | 21,09 | 21,22 | 0,03% | 1.270,00 |
| 13.04.2026 | 20,95 | 21,27 | 20,60 | 21,22 | 1,52% | - |
| 10.04.2026 | 21,04 | 21,08 | 20,85 | 20,90 | -0,60% | 54,00 |
| 09.04.2026 | 21,34 | 21,35 | 20,93 | 21,03 | -1,48% | - |
| 08.04.2026 | 21,20 | 21,50 | 21,09 | 21,34 | 1,27% | - |
| 07.04.2026 | 21,22 | 21,31 | 21,06 | 21,07 | -0,35% | 65,00 |
| 02.04.2026 | 21,43 | 21,45 | 20,89 | 21,15 | -0,83% | - |
| 01.04.2026 | 21,56 | 21,88 | 21,09 | 21,32 | -1,18% | - |
| 31.03.2026 | 21,61 | 22,04 | 21,34 | 21,58 | -0,21% | 2.760,00 |
| 30.03.2026 | 21,05 | 21,68 | 21,05 | 21,62 | 2,67% | 145,00 |
| 27.03.2026 | 21,04 | 21,19 | 20,73 | 21,06 | 0,10% | - |
| 26.03.2026 | 20,99 | 21,16 | 20,84 | 21,04 | 0,24% | - |
| 25.03.2026 | 20,68 | 21,06 | 20,54 | 20,99 | 1,40% | - |
| 24.03.2026 | 20,92 | 21,23 | 20,51 | 20,70 | -0,91% | - |
| 23.03.2026 | 20,86 | 21,20 | 20,56 | 20,89 | 0,48% | 75,00 |
| 20.03.2026 | 20,71 | 21,05 | 20,56 | 20,79 | 0,61% | - |
| 19.03.2026 | 21,03 | 21,27 | 20,33 | 20,66 | -1,70% | - |
| 18.03.2026 | 21,10 | 21,40 | 20,93 | 21,02 | -0,17% | 9.200,00 |
| 17.03.2026 | 20,92 | 21,33 | 20,88 | 21,06 | 0,07% | - |
| 16.03.2026 | 20,73 | 21,13 | 20,64 | 21,04 | 1,40% | 1.155,00 |
| 13.03.2026 | 20,55 | 20,91 | 20,48 | 20,75 | 1,25% | - |
| 12.03.2026 | 20,80 | 21,07 | 20,44 | 20,49 | -2,13% | 8.000,00 |
| 11.03.2026 | 20,60 | 21,08 | 20,58 | 20,94 | 1,21% | - |
| 10.03.2026 | 21,08 | 21,11 | 20,54 | 20,69 | -1,87% | - |
| 09.03.2026 | 21,30 | 21,32 | 20,70 | 21,08 | -0,50% | - |
| 06.03.2026 | 20,92 | 21,24 | 20,66 | 21,19 | 1,26% | 70,00 |
| 05.03.2026 | 20,69 | 21,15 | 20,40 | 20,93 | 1,34% | - |
| 04.03.2026 | 20,50 | 20,93 | 20,47 | 20,65 | 0,62% | - |
| 03.03.2026 | 20,31 | 20,95 | 20,28 | 20,52 | 0,12% | 200,00 |
| 02.03.2026 | 20,60 | 20,67 | 20,28 | 20,50 | -0,35% | 70,00 |
| 27.02.2026 | 20,59 | 20,69 | 20,29 | 20,57 | -0,25% | 3.360,00 |
| 26.02.2026 | 19,95 | 20,70 | 19,86 | 20,62 | 3,32% | 240,00 |
| 25.02.2026 | 19,64 | 19,98 | 19,56 | 19,96 | 1,33% | 38,00 |