28,400€
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 28,50 | 28,90 | 28,10 | 28,40 | 0,00% | 14,00 |
| 08.10.2026 | 28,10 | 28,70 | 27,90 | 28,40 | 1,43% | - |
| 07.10.2026 | 28,00 | 28,40 | 27,90 | 28,00 | 0,72% | - |
| 06.10.2026 | 28,30 | 28,80 | 27,80 | 27,80 | -2,11% | 12,00 |
| 05.10.2026 | 28,30 | 28,80 | 28,00 | 28,40 | 1,43% | - |
| 02.10.2026 | 28,10 | 28,40 | 27,70 | 28,00 | 0,00% | - |
| 01.10.2026 | 28,30 | 28,40 | 27,70 | 28,00 | 0,72% | - |
| 30.09.2026 | 27,70 | 28,30 | 27,50 | 27,80 | 0,00% | 87,00 |
| 29.09.2026 | 28,10 | 28,60 | 27,50 | 27,80 | -2,11% | 4.302,00 |
| 28.09.2026 | 27,70 | 28,60 | 27,50 | 28,40 | 2,16% | - |
| 25.09.2026 | 27,60 | 27,90 | 27,50 | 27,80 | 0,00% | - |
| 24.09.2026 | 27,30 | 28,00 | 26,90 | 27,80 | 1,09% | - |
| 23.09.2026 | 28,30 | 28,60 | 27,30 | 27,50 | -2,48% | 6.510,00 |
| 22.09.2026 | 28,70 | 29,00 | 28,10 | 28,20 | -1,40% | - |
| 21.09.2026 | 28,50 | 28,80 | 28,00 | 28,60 | -0,69% | 13,00 |
| 18.09.2026 | 29,30 | 29,70 | 28,30 | 28,80 | -1,37% | 7.248,00 |
| 17.09.2026 | 29,30 | 29,80 | 28,70 | 29,20 | 0,34% | - |
| 16.09.2026 | 29,30 | 29,70 | 28,90 | 29,10 | -1,69% | - |
| 15.09.2026 | 29,30 | 29,60 | 28,90 | 29,60 | 1,37% | - |
| 14.09.2026 | 28,10 | 29,50 | 27,70 | 29,20 | 2,82% | 13,00 |
| 11.09.2026 | 28,30 | 28,60 | 27,80 | 28,40 | 0,71% | - |
| 10.09.2026 | 28,30 | 28,90 | 27,90 | 28,20 | -1,40% | - |
| 09.09.2026 | 28,60 | 29,00 | 27,70 | 28,60 | -0,69% | - |
| 08.09.2026 | 29,30 | 29,50 | 28,30 | 28,80 | -1,37% | 6.765,00 |
| 07.09.2026 | 29,30 | 29,30 | 29,10 | 29,20 | 0,00% | 13,00 |
| 04.09.2026 | 29,90 | 30,40 | 29,00 | 29,20 | -3,31% | - |
| 03.09.2026 | 29,70 | 30,20 | 29,40 | 30,20 | 1,34% | - |
| 02.09.2026 | 29,50 | 30,30 | 29,30 | 29,80 | 0,68% | 6.216,00 |
| 01.09.2026 | 29,70 | 30,00 | 29,30 | 29,60 | -0,67% | 78,00 |
| 31.08.2026 | 30,10 | 30,50 | 29,50 | 29,80 | -0,67% | 14,00 |
| 28.08.2026 | 30,30 | 30,60 | 29,90 | 30,00 | 0,00% | - |
| 27.08.2026 | 30,20 | 30,70 | 29,70 | 30,00 | -0,66% | - |
| 26.08.2026 | 30,10 | 30,40 | 29,80 | 30,20 | 0,67% | - |
| 25.08.2026 | 30,10 | 30,50 | 29,30 | 30,00 | 0,00% | - |
| 24.08.2026 | 29,50 | 30,40 | 29,10 | 30,00 | 2,04% | - |
| 21.08.2026 | 28,90 | 29,80 | 27,90 | 29,40 | 1,38% | 13,00 |
| 20.08.2026 | 28,80 | 29,00 | 28,70 | 29,00 | 0,69% | - |
| 19.08.2026 | 28,80 | 29,10 | 28,30 | 28,80 | 14,54% | - |
| 05.05.2026 | 25,69 | 25,89 | 24,92 | 25,14 | -1,39% | - |
| 04.05.2026 | 25,91 | 26,14 | 25,45 | 25,50 | -1,50% | - |
| 30.04.2026 | 25,91 | 26,14 | 25,53 | 25,89 | -0,12% | - |
| 29.04.2026 | 25,89 | 25,98 | 25,55 | 25,92 | 0,76% | 15,00 |
| 28.04.2026 | 25,99 | 26,29 | 25,66 | 25,72 | -1,53% | - |
| 27.04.2026 | 25,84 | 26,14 | 25,48 | 26,12 | 1,24% | - |
| 24.04.2026 | 26,06 | 26,27 | 25,38 | 25,80 | -0,78% | - |
| 23.04.2026 | 26,11 | 26,46 | 25,72 | 26,00 | -1,20% | - |
| 22.04.2026 | 26,11 | 26,34 | 25,85 | 26,32 | 1,54% | 90,00 |
| 21.04.2026 | 25,35 | 26,04 | 25,26 | 25,92 | 1,60% | 15,00 |
| 20.04.2026 | 25,31 | 25,53 | 25,12 | 25,51 | -0,03% | - |
| 17.04.2026 | 25,26 | 25,54 | 25,05 | 25,52 | 1,66% | - |
| 16.04.2026 | 24,77 | 25,28 | 24,70 | 25,10 | 1,62% | - |
| 15.04.2026 | 24,50 | 24,91 | 24,39 | 24,70 | 0,82% | - |
| 14.04.2026 | 24,50 | 24,88 | 24,29 | 24,50 | 0,02% | 14,00 |
| 13.04.2026 | 24,04 | 24,53 | 23,91 | 24,50 | 1,64% | - |
| 10.04.2026 | 24,28 | 24,37 | 24,04 | 24,10 | -0,82% | - |
| 09.04.2026 | 24,40 | 24,67 | 24,04 | 24,30 | -1,22% | - |
| 08.04.2026 | 24,89 | 24,90 | 24,00 | 24,60 | 1,23% | - |
| 07.04.2026 | 24,40 | 24,59 | 23,91 | 24,30 | -0,23% | 14,00 |
| 02.04.2026 | 23,97 | 24,55 | 23,86 | 24,36 | 0,12% | - |
| 01.04.2026 | 24,81 | 25,07 | 24,13 | 24,33 | -1,57% | - |
| 31.03.2026 | 24,73 | 25,32 | 24,52 | 24,72 | 0,02% | 87,00 |
| 30.03.2026 | 24,14 | 24,74 | 24,10 | 24,71 | 2,40% | 15,00 |
| 27.03.2026 | 23,88 | 24,22 | 23,66 | 24,13 | 1,01% | - |
| 26.03.2026 | 23,90 | 23,94 | 23,63 | 23,89 | 0,10% | - |
| 25.03.2026 | 23,47 | 23,90 | 23,36 | 23,87 | 1,97% | 1.700,00 |
| 24.03.2026 | 23,61 | 24,02 | 23,25 | 23,40 | -1,02% | - |
| 23.03.2026 | 23,47 | 24,33 | 23,27 | 23,64 | -0,25% | 15,00 |
| 20.03.2026 | 23,50 | 23,93 | 23,34 | 23,70 | 0,87% | - |
| 19.03.2026 | 23,75 | 23,95 | 22,97 | 23,50 | -1,22% | - |
| 18.03.2026 | 23,90 | 24,13 | 23,56 | 23,79 | 0,37% | - |
| 17.03.2026 | 23,70 | 24,28 | 23,48 | 23,70 | -0,01% | - |
| 16.03.2026 | 23,70 | 24,05 | 23,33 | 23,70 | 1,15% | 15,00 |
| 13.03.2026 | 23,19 | 23,67 | 23,09 | 23,43 | 1,21% | - |
| 12.03.2026 | 23,66 | 23,93 | 23,09 | 23,15 | -2,26% | - |
| 11.03.2026 | 23,33 | 23,87 | 23,20 | 23,69 | 1,00% | - |
| 10.03.2026 | 23,81 | 24,13 | 23,28 | 23,45 | -1,49% | - |
| 09.03.2026 | 23,86 | 24,11 | 23,28 | 23,81 | -0,13% | 333,00 |
| 06.03.2026 | 23,20 | 23,91 | 22,97 | 23,84 | 2,83% | 4.712,00 |
| 05.03.2026 | 23,00 | 23,46 | 22,85 | 23,18 | 1,00% | - |
| 04.03.2026 | 22,53 | 23,14 | 22,48 | 22,95 | 1,44% | 924,00 |
| 03.03.2026 | 22,57 | 23,14 | 22,08 | 22,63 | 0,18% | 71.885,00 |
| 02.03.2026 | 22,60 | 22,87 | 22,31 | 22,59 | -0,40% | 15,00 |
| 27.02.2026 | 22,82 | 23,10 | 22,39 | 22,68 | -0,64% | - |
| 26.02.2026 | 22,19 | 23,04 | 21,77 | 22,82 | 2,58% | - |
| 25.02.2026 | 22,07 | 22,42 | 21,89 | 22,25 | 0,57% | - |
| 24.02.2026 | 22,07 | 22,36 | 21,75 | 22,12 | 0,87% | 5.527,00 |
| 23.02.2026 | 22,41 | 22,73 | 21,84 | 21,93 | -2,67% | 14,00 |
| 20.02.2026 | 22,30 | 22,69 | 21,87 | 22,54 | 1,34% | - |
| 19.02.2026 | 22,29 | 22,50 | 22,12 | 22,24 | -0,27% | - |
| 18.02.2026 | 22,25 | 22,49 | 22,06 | 22,30 | 0,44% | - |
| 17.02.2026 | 21,80 | 22,40 | 21,60 | 22,20 | 1,37% | 18,00 |
| 16.02.2026 | 22,00 | 22,00 | 21,90 | 21,90 | -0,45% | 14,00 |
| 13.02.2026 | 21,60 | 22,00 | 21,40 | 22,00 | 1,85% | 26,00 |
| 12.02.2026 | 22,50 | 23,00 | 21,50 | 21,60 | -4,42% | 2.052,00 |
| 11.02.2026 | 22,90 | 23,60 | 22,40 | 22,60 | -0,88% | 10.240,00 |
| 10.02.2026 | 22,00 | 23,00 | 21,90 | 22,80 | 3,17% | 12.118,00 |
| 09.02.2026 | 21,70 | 22,10 | 21,40 | 22,10 | 1,84% | 46.110,00 |
| 06.02.2026 | 23,30 | 23,50 | 21,60 | 21,70 | -6,87% | 888,00 |
| 05.02.2026 | 23,90 | 24,10 | 22,80 | 23,30 | -2,10% | - |
| 04.02.2026 | 24,50 | 24,90 | 23,70 | 23,80 | -2,46% | 3.200,00 |