46,850$
2,52%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 46,62 | 47,09 | 46,52 | 46,85 | 2,52% | 1.961.958,00 |
| 20.11.2024 | 45,68 | 45,84 | 45,26 | 45,70 | -0,13% | 4.862.973,00 |
| 19.11.2024 | 45,02 | 45,78 | 44,82 | 45,76 | 0,84% | 4.025.666,00 |
| 18.11.2024 | 45,51 | 45,85 | 45,30 | 45,38 | -0,57% | 5.957.779,00 |
| 15.11.2024 | 47,51 | 47,57 | 45,57 | 45,64 | -3,88% | 8.085.709,00 |
| 14.11.2024 | 47,08 | 47,59 | 46,99 | 47,48 | 1,60% | 3.787.184,00 |
| 13.11.2024 | 47,11 | 47,11 | 46,14 | 46,73 | -0,36% | 2.517.993,00 |
| 12.11.2024 | 45,86 | 46,97 | 45,72 | 46,90 | 2,42% | 3.520.800,00 |
| 11.11.2024 | 44,73 | 45,81 | 44,73 | 45,79 | 2,67% | 3.700.206,00 |
| 08.11.2024 | 44,44 | 44,98 | 44,15 | 44,60 | -0,16% | 4.658.043,00 |
| 07.11.2024 | 45,26 | 45,52 | 44,53 | 44,67 | -1,78% | 3.741.174,00 |
| 06.11.2024 | 45,09 | 45,55 | 44,36 | 45,48 | 4,31% | 5.509.128,00 |
| 05.11.2024 | 43,15 | 43,91 | 42,78 | 43,60 | 1,40% | 7.832.606,00 |
| 04.11.2024 | 45,63 | 45,82 | 42,70 | 43,00 | 2,67% | 5.949.945,00 |
| 01.11.2024 | 42,09 | 42,20 | 41,78 | 41,88 | -0,21% | 2.932.098,00 |
| 31.10.2024 | 42,14 | 42,36 | 41,85 | 41,97 | -0,14% | 1.958.527,00 |
| 30.10.2024 | 41,99 | 42,37 | 41,77 | 42,03 | 0,10% | 2.173.375,00 |
| 29.10.2024 | 42,01 | 42,23 | 41,76 | 41,99 | -0,07% | 1.805.016,00 |
| 28.10.2024 | 42,02 | 42,14 | 41,77 | 42,02 | 0,74% | 1.484.859,00 |
| 25.10.2024 | 42,10 | 42,40 | 41,63 | 41,71 | 0,00% | 1.354.545,00 |
| 24.10.2024 | 41,92 | 42,02 | 41,59 | 41,71 | -0,36% | 3.150.714,00 |
| 23.10.2024 | 42,13 | 42,38 | 41,83 | 41,86 | -0,88% | 1.589.259,00 |
| 22.10.2024 | 42,06 | 42,33 | 42,02 | 42,23 | 0,43% | 1.233.316,00 |
| 21.10.2024 | 42,38 | 42,53 | 41,95 | 42,05 | -0,99% | 1.577.843,00 |
| 18.10.2024 | 42,85 | 42,85 | 42,38 | 42,47 | -0,23% | 1.274.564,00 |
| 17.10.2024 | 41,96 | 42,60 | 41,96 | 42,57 | 1,16% | 1.653.898,00 |
| 16.10.2024 | 41,78 | 42,20 | 41,74 | 42,08 | 0,60% | 1.286.331,00 |
| 15.10.2024 | 41,64 | 42,25 | 41,56 | 41,83 | 0,67% | 1.518.166,00 |
| 14.10.2024 | 41,56 | 41,61 | 41,30 | 41,55 | 0,39% | 1.242.531,00 |
| 11.10.2024 | 41,48 | 41,80 | 41,35 | 41,39 | 0,10% | 1.791.604,00 |
| 10.10.2024 | 41,68 | 41,71 | 41,24 | 41,35 | -0,93% | 1.188.589,00 |
| 09.10.2024 | 41,50 | 41,95 | 41,47 | 41,74 | 0,38% | 1.846.536,00 |
| 08.10.2024 | 41,46 | 41,83 | 41,31 | 41,58 | -0,10% | 2.451.158,00 |
| 07.10.2024 | 41,81 | 41,81 | 41,13 | 41,62 | -0,45% | 1.973.204,00 |
| 04.10.2024 | 42,06 | 42,32 | 41,77 | 41,81 | -0,24% | 1.560.655,00 |
| 03.10.2024 | 41,89 | 42,00 | 41,55 | 41,91 | -0,19% | 1.587.123,00 |
| 02.10.2024 | 42,07 | 42,47 | 41,92 | 41,99 | -0,83% | 2.009.151,00 |
| 01.10.2024 | 42,23 | 42,54 | 41,64 | 42,34 | 0,02% | 1.700.169,00 |
| 30.09.2024 | 42,33 | 42,51 | 42,10 | 42,33 | 0,14% | 2.326.605,00 |
| 27.09.2024 | 42,43 | 42,64 | 42,18 | 42,27 | -0,09% | 1.843.034,00 |
| 26.09.2024 | 42,01 | 42,35 | 41,87 | 42,31 | 0,79% | 3.370.777,00 |
| 25.09.2024 | 42,25 | 42,38 | 41,73 | 41,98 | -0,78% | 3.990.369,00 |
| 24.09.2024 | 41,12 | 42,45 | 41,06 | 42,31 | 2,92% | 3.304.826,00 |
| 23.09.2024 | 40,44 | 41,13 | 40,29 | 41,11 | 2,24% | 5.503.337,00 |
| 20.09.2024 | 40,80 | 41,20 | 40,20 | 40,21 | -0,67% | 6.592.492,00 |
| 19.09.2024 | 40,95 | 40,97 | 40,37 | 40,48 | -0,28% | 2.212.936,00 |
| 18.09.2024 | 40,47 | 41,14 | 40,44 | 40,60 | 0,16% | 3.153.375,00 |
| 17.09.2024 | 39,74 | 40,87 | 39,74 | 40,53 | 2,06% | 2.946.461,00 |
| 16.09.2024 | 39,57 | 40,07 | 39,35 | 39,71 | 0,13% | 3.126.764,00 |
| 13.09.2024 | 39,08 | 39,69 | 39,08 | 39,66 | 1,95% | 2.925.171,00 |
| 12.09.2024 | 39,51 | 39,52 | 38,72 | 38,90 | -1,27% | 1.950.887,00 |
| 11.09.2024 | 39,82 | 39,87 | 38,97 | 39,40 | -1,23% | 2.852.854,00 |
| 10.09.2024 | 40,00 | 40,19 | 39,79 | 39,89 | -0,42% | 2.425.940,00 |
| 09.09.2024 | 40,08 | 40,45 | 39,75 | 40,06 | -0,60% | 3.736.085,00 |
| 06.09.2024 | 40,41 | 40,70 | 40,13 | 40,30 | -0,27% | 2.044.286,00 |
| 05.09.2024 | 41,32 | 41,40 | 40,40 | 40,41 | -1,87% | 1.851.838,00 |
| 04.09.2024 | 40,83 | 41,58 | 40,83 | 41,18 | 0,32% | 2.509.065,00 |
| 03.09.2024 | 41,26 | 41,43 | 40,86 | 41,05 | -0,77% | 2.503.091,00 |
| 30.08.2024 | 41,19 | 41,43 | 41,03 | 41,37 | 0,73% | 2.377.445,00 |
| 29.08.2024 | 41,19 | 41,42 | 41,03 | 41,07 | -0,39% | 1.795.222,00 |
| 28.08.2024 | 41,02 | 41,33 | 40,99 | 41,23 | 0,46% | 1.515.035,00 |
| 27.08.2024 | 41,00 | 41,11 | 40,85 | 41,04 | -0,15% | 1.672.574,00 |
| 26.08.2024 | 41,02 | 41,40 | 40,98 | 41,10 | 0,22% | 1.262.697,00 |
| 23.08.2024 | 40,89 | 41,16 | 40,75 | 41,01 | 0,59% | 1.577.165,00 |
| 22.08.2024 | 40,50 | 40,91 | 40,41 | 40,77 | 0,89% | 2.325.571,00 |
| 21.08.2024 | 40,06 | 40,42 | 39,96 | 40,41 | 0,85% | 1.662.529,00 |
| 20.08.2024 | 39,55 | 40,12 | 39,50 | 40,07 | 0,93% | 2.286.718,00 |
| 19.08.2024 | 39,58 | 39,84 | 39,46 | 39,70 | 0,40% | 2.612.202,00 |
| 16.08.2024 | 39,77 | 39,84 | 39,45 | 39,54 | 1,41% | 3.211.869,00 |
| 15.08.2024 | 39,46 | 39,62 | 38,82 | 38,99 | -0,18% | 2.408.886,00 |
| 14.08.2024 | 38,86 | 39,20 | 38,85 | 39,06 | 0,21% | 2.480.154,00 |
| 13.08.2024 | 38,91 | 39,19 | 38,85 | 38,98 | 0,39% | 2.814.498,00 |
| 12.08.2024 | 39,29 | 39,47 | 38,79 | 38,83 | -1,27% | 2.456.183,00 |
| 09.08.2024 | 39,43 | 39,53 | 39,17 | 39,33 | 0,08% | 2.564.883,00 |
| 08.08.2024 | 39,09 | 39,49 | 38,52 | 39,30 | 0,13% | 2.064.881,00 |
| 07.08.2024 | 39,18 | 39,81 | 38,82 | 39,25 | 1,13% | 2.872.897,00 |
| 06.08.2024 | 36,86 | 38,99 | 36,85 | 38,81 | 6,71% | 4.422.151,00 |
| 05.08.2024 | 36,78 | 37,04 | 36,09 | 36,37 | -2,52% | 2.972.137,00 |
| 02.08.2024 | 37,79 | 37,98 | 37,20 | 37,31 | -1,14% | 2.094.005,00 |
| 01.08.2024 | 38,26 | 38,46 | 37,71 | 37,74 | -0,76% | 1.863.371,00 |
| 31.07.2024 | 38,34 | 38,45 | 38,03 | 38,03 | -1,02% | 1.529.667,00 |
| 30.07.2024 | 37,84 | 38,55 | 37,77 | 38,42 | 1,67% | 1.892.155,00 |
| 29.07.2024 | 37,65 | 37,89 | 37,42 | 37,79 | 0,71% | 1.547.993,00 |
| 26.07.2024 | 37,25 | 37,69 | 36,97 | 37,53 | 1,23% | 1.493.161,00 |
| 25.07.2024 | 37,12 | 37,41 | 36,95 | 37,07 | -0,05% | 2.377.005,00 |
| 24.07.2024 | 37,08 | 37,32 | 36,82 | 37,09 | 0,05% | 1.233.580,00 |
| 23.07.2024 | 36,93 | 37,16 | 36,50 | 37,07 | 0,08% | 2.044.003,00 |
| 22.07.2024 | 36,92 | 37,10 | 36,45 | 37,04 | 0,41% | 2.300.885,00 |
| 19.07.2024 | 37,08 | 37,23 | 36,82 | 36,89 | -0,57% | 1.844.968,00 |
| 18.07.2024 | 37,37 | 37,95 | 37,08 | 37,10 | -0,96% | 2.393.820,00 |
| 17.07.2024 | 36,65 | 37,50 | 36,00 | 37,46 | 1,99% | 2.310.263,00 |
| 16.07.2024 | 36,10 | 36,88 | 36,02 | 36,73 | 1,97% | 2.816.775,00 |
| 15.07.2024 | 35,79 | 36,30 | 35,70 | 36,02 | 0,81% | 2.252.350,00 |
| 12.07.2024 | 35,76 | 36,12 | 35,70 | 35,73 | 0,25% | 1.260.317,00 |
| 11.07.2024 | 35,50 | 35,90 | 35,43 | 35,64 | 0,91% | 1.600.957,00 |
| 10.07.2024 | 35,30 | 35,49 | 35,18 | 35,32 | 0,37% | 1.764.904,00 |
| 09.07.2024 | 34,35 | 35,27 | 34,35 | 35,19 | 1,94% | 2.374.964,00 |
| 08.07.2024 | 34,73 | 34,76 | 34,49 | 34,52 | -0,06% | 2.050.257,00 |
| 05.07.2024 | 34,73 | 34,83 | 34,40 | 34,54 | -0,69% | 2.677.103,00 |
| 03.07.2024 | 34,56 | 34,83 | 34,50 | 34,78 | 0,87% | 1.599.949,00 |