22,308€
-0,82%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2026 | 19,54 | 19,86 | 19,39 | 19,70 | 0,65% | 16,00 |
| 23.02.2026 | 20,00 | 20,05 | 19,44 | 19,57 | -2,49% | 15,00 |
| 20.02.2026 | 19,86 | 20,19 | 19,72 | 20,07 | 1,16% | - |
| 19.02.2026 | 19,79 | 19,97 | 19,70 | 19,84 | 0,14% | - |
| 18.02.2026 | 19,58 | 19,86 | 19,42 | 19,81 | 1,07% | - |
| 17.02.2026 | 19,15 | 19,65 | 19,00 | 19,60 | 2,08% | - |
| 16.02.2026 | 19,15 | 19,20 | 19,10 | 19,20 | 0,52% | - |
| 13.02.2026 | 18,70 | 19,20 | 18,70 | 19,10 | 1,33% | - |
| 12.02.2026 | 19,55 | 19,75 | 18,70 | 18,85 | -3,58% | 759,00 |
| 11.02.2026 | 20,00 | 20,60 | 19,40 | 19,55 | -1,51% | 13.924,00 |
| 10.02.2026 | 19,10 | 20,05 | 19,05 | 19,85 | 4,20% | 52,00 |
| 09.02.2026 | 18,95 | 19,35 | 18,65 | 19,05 | 0,00% | 84,00 |
| 06.02.2026 | 20,40 | 20,90 | 18,95 | 19,05 | -7,97% | 15.952,00 |
| 05.02.2026 | 20,80 | 21,30 | 20,05 | 20,70 | -1,43% | - |
| 04.02.2026 | 21,50 | 21,50 | 20,70 | 21,00 | -0,47% | 4.342,00 |
| 03.02.2026 | 22,60 | 22,90 | 21,00 | 21,10 | -7,05% | 848,00 |
| 02.02.2026 | 22,70 | 23,00 | 22,60 | 22,70 | 0,00% | - |
| 30.01.2026 | 22,30 | 22,90 | 22,20 | 22,70 | 1,79% | - |
| 29.01.2026 | 22,30 | 22,50 | 22,00 | 22,30 | 0,00% | 15,00 |
| 28.01.2026 | 22,30 | 22,70 | 22,00 | 22,30 | 0,45% | - |
| 27.01.2026 | 22,60 | 22,70 | 22,00 | 22,20 | -2,20% | - |
| 26.01.2026 | 22,80 | 22,90 | 22,30 | 22,70 | 0,00% | - |
| 23.01.2026 | 22,70 | 22,90 | 22,60 | 22,70 | -0,44% | - |
| 22.01.2026 | 22,40 | 22,90 | 22,00 | 22,80 | 2,24% | 7.200,00 |
| 21.01.2026 | 22,00 | 22,40 | 21,70 | 22,30 | 1,36% | 1.615,00 |
| 20.01.2026 | 22,60 | 22,80 | 22,00 | 22,00 | -1,35% | - |
| 19.01.2026 | 22,30 | 22,70 | 22,30 | 22,30 | -1,76% | - |
| 16.01.2026 | 23,00 | 23,30 | 22,50 | 22,70 | -1,73% | - |
| 15.01.2026 | 22,80 | 23,30 | 22,80 | 23,10 | 0,43% | - |
| 14.01.2026 | 22,60 | 23,10 | 22,50 | 23,00 | 0,44% | - |
| 13.01.2026 | 22,60 | 22,90 | 22,50 | 22,90 | 0,88% | - |
| 12.01.2026 | 22,50 | 22,80 | 22,40 | 22,70 | 0,00% | - |
| 09.01.2026 | 22,80 | 22,90 | 22,60 | 22,70 | 0,44% | - |
| 08.01.2026 | 22,60 | 23,00 | 22,30 | 22,60 | -0,44% | 10.800,00 |
| 07.01.2026 | 22,40 | 22,80 | 22,40 | 22,70 | 0,00% | - |
| 06.01.2026 | 22,20 | 22,70 | 22,10 | 22,70 | 1,34% | 6.400,00 |
| 05.01.2026 | 22,50 | 22,80 | 22,30 | 22,40 | 0,45% | - |
| 02.01.2026 | 22,30 | 22,50 | 22,00 | 22,30 | 0,45% | - |
| 30.12.2025 | 22,20 | 22,50 | 22,00 | 22,20 | -0,89% | 5.196,00 |
| 29.12.2025 | 22,20 | 22,50 | 22,20 | 22,40 | 0,45% | - |
| 23.12.2025 | 22,20 | 22,40 | 22,10 | 22,30 | 0,00% | - |
| 22.12.2025 | 22,00 | 22,50 | 22,00 | 22,30 | 0,00% | 15,00 |
| 19.12.2025 | 22,30 | 22,60 | 22,00 | 22,30 | 0,00% | - |
| 18.12.2025 | 22,20 | 22,60 | 22,00 | 22,30 | 0,00% | 9.200,00 |
| 17.12.2025 | 22,10 | 22,40 | 22,00 | 22,30 | 1,36% | 9.600,00 |
| 16.12.2025 | 22,00 | 22,30 | 21,90 | 22,00 | -0,45% | 10.000,00 |
| 15.12.2025 | 22,20 | 22,70 | 22,10 | 22,10 | -0,90% | - |
| 12.12.2025 | 22,00 | 22,60 | 22,00 | 22,30 | -0,45% | - |
| 11.12.2025 | 22,10 | 22,60 | 22,00 | 22,40 | 0,45% | 7.600,00 |
| 10.12.2025 | 22,20 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 09.12.2025 | 22,10 | 22,40 | 21,90 | 22,30 | 0,90% | - |
| 08.12.2025 | 22,20 | 22,70 | 22,00 | 22,10 | -0,90% | 10.400,00 |
| 05.12.2025 | 22,00 | 22,50 | 21,70 | 22,30 | 1,36% | - |