51,830$
-9,13%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 55,76 | 56,19 | 51,77 | 51,83 | -9,13% | 6.555.261,00 |
| 02.04.2025 | 55,56 | 57,13 | 55,56 | 57,04 | 2,19% | 3.478.072,00 |
| 01.04.2025 | 56,31 | 56,63 | 55,39 | 55,82 | -1,41% | 4.016.336,00 |
| 31.03.2025 | 54,93 | 56,87 | 54,58 | 56,62 | 3,45% | 10.295.980,00 |
| 28.03.2025 | 55,10 | 55,51 | 54,38 | 54,73 | -0,35% | 3.148.313,00 |
| 27.03.2025 | 54,98 | 55,35 | 54,74 | 54,92 | -0,53% | 2.902.471,00 |
| 26.03.2025 | 54,96 | 55,68 | 54,88 | 55,21 | 0,45% | 3.670.365,00 |
| 25.03.2025 | 53,54 | 55,08 | 53,34 | 54,96 | 2,94% | 5.295.117,00 |
| 24.03.2025 | 54,03 | 54,14 | 52,96 | 53,39 | -0,01% | 3.713.006,00 |
| 21.03.2025 | 53,00 | 54,05 | 52,72 | 53,40 | 0,35% | 16.648.356,00 |
| 20.03.2025 | 52,74 | 53,28 | 52,55 | 53,21 | 0,51% | 2.932.175,00 |
| 19.03.2025 | 52,30 | 52,97 | 52,15 | 52,94 | 1,07% | 2.618.788,00 |
| 18.03.2025 | 52,36 | 52,48 | 51,81 | 52,38 | -0,15% | 2.989.445,00 |
| 17.03.2025 | 52,18 | 52,69 | 52,06 | 52,46 | 0,36% | 2.479.386,00 |
| 14.03.2025 | 51,41 | 52,35 | 51,22 | 52,27 | 2,41% | 3.303.890,00 |
| 13.03.2025 | 52,11 | 52,48 | 50,93 | 51,04 | -2,43% | 4.113.413,00 |
| 12.03.2025 | 53,29 | 53,50 | 51,78 | 52,31 | -0,78% | 4.469.584,00 |
| 11.03.2025 | 54,12 | 54,31 | 52,72 | 52,72 | -2,59% | 3.881.657,00 |
| 10.03.2025 | 54,96 | 55,21 | 53,78 | 54,12 | -2,75% | 3.820.455,00 |
| 07.03.2025 | 55,12 | 55,88 | 54,34 | 55,65 | 0,51% | 4.493.963,00 |
| 06.03.2025 | 56,13 | 56,40 | 54,88 | 55,37 | -1,72% | 3.747.786,00 |
| 05.03.2025 | 56,07 | 56,41 | 55,56 | 56,34 | 0,21% | 3.194.660,00 |
| 04.03.2025 | 56,90 | 56,99 | 55,66 | 56,22 | -1,44% | 3.476.867,00 |
| 03.03.2025 | 57,35 | 58,74 | 56,86 | 57,04 | -0,97% | 4.264.217,00 |
| 28.02.2025 | 56,84 | 57,79 | 56,65 | 57,60 | 2,09% | 5.146.837,00 |
| 27.02.2025 | 57,05 | 57,53 | 56,26 | 56,42 | -0,74% | 3.225.576,00 |
| 26.02.2025 | 57,18 | 58,29 | 56,78 | 56,84 | -0,12% | 3.538.987,00 |
| 25.02.2025 | 58,16 | 58,16 | 56,53 | 56,91 | -1,88% | 5.532.488,00 |
| 24.02.2025 | 57,16 | 58,38 | 57,04 | 58,00 | 1,84% | 4.644.810,00 |
| 21.02.2025 | 57,39 | 58,12 | 56,93 | 56,95 | -0,75% | 4.110.845,00 |
| 20.02.2025 | 57,31 | 57,53 | 56,59 | 57,38 | -0,14% | 4.698.559,00 |
| 19.02.2025 | 56,16 | 57,72 | 56,03 | 57,46 | 2,08% | 8.032.532,00 |
| 18.02.2025 | 55,63 | 56,37 | 55,24 | 56,29 | 1,19% | 4.847.008,00 |
| 14.02.2025 | 55,82 | 55,86 | 55,14 | 55,63 | 0,32% | 3.521.233,00 |
| 13.02.2025 | 54,59 | 55,50 | 54,26 | 55,45 | 1,37% | 2.989.433,00 |
| 12.02.2025 | 53,38 | 54,90 | 53,08 | 54,70 | 2,45% | 5.124.077,00 |
| 11.02.2025 | 53,16 | 53,60 | 53,05 | 53,39 | 0,26% | 2.247.656,00 |
| 10.02.2025 | 53,00 | 53,97 | 51,98 | 53,25 | 0,87% | 3.297.507,00 |
| 07.02.2025 | 53,50 | 53,78 | 52,74 | 52,79 | -0,85% | 2.966.821,00 |
| 06.02.2025 | 54,75 | 54,75 | 53,18 | 53,24 | -2,37% | 3.468.865,00 |
| 05.02.2025 | 54,76 | 54,97 | 53,38 | 54,53 | -0,20% | 4.303.996,00 |
| 04.02.2025 | 55,43 | 55,56 | 53,14 | 54,64 | 5,18% | 6.943.279,00 |
| 03.02.2025 | 50,60 | 52,14 | 50,50 | 51,95 | 1,50% | 6.872.493,00 |
| 31.01.2025 | 51,28 | 52,04 | 51,06 | 51,18 | 0,31% | 3.811.883,00 |
| 30.01.2025 | 50,45 | 51,08 | 50,23 | 51,02 | 1,17% | 2.938.238,00 |
| 29.01.2025 | 50,38 | 50,88 | 50,05 | 50,43 | 0,78% | 2.244.326,00 |
| 28.01.2025 | 50,02 | 50,51 | 49,93 | 50,04 | -0,22% | 2.824.443,00 |
| 27.01.2025 | 48,92 | 50,66 | 48,86 | 50,15 | 2,20% | 2.985.644,00 |
| 24.01.2025 | 48,54 | 49,10 | 48,31 | 49,07 | 1,05% | 3.120.908,00 |
| 23.01.2025 | 48,22 | 48,59 | 48,10 | 48,56 | 0,87% | 3.425.985,00 |
| 22.01.2025 | 47,86 | 48,31 | 47,58 | 48,14 | 0,50% | 4.023.421,00 |
| 21.01.2025 | 47,71 | 48,07 | 47,35 | 47,90 | -0,21% | 4.652.952,00 |
| 17.01.2025 | 48,69 | 48,85 | 47,98 | 48,00 | -0,66% | 3.970.575,00 |
| 16.01.2025 | 48,60 | 48,97 | 48,27 | 48,32 | -0,45% | 2.700.835,00 |
| 15.01.2025 | 49,10 | 49,23 | 48,43 | 48,54 | -0,57% | 3.444.019,00 |
| 14.01.2025 | 48,74 | 49,23 | 48,40 | 48,82 | 1,31% | 4.287.771,00 |
| 13.01.2025 | 47,96 | 48,70 | 47,96 | 48,19 | 0,00% | 2.216.773,00 |
| 10.01.2025 | 48,72 | 48,76 | 47,52 | 48,19 | -1,59% | 3.428.861,00 |
| 08.01.2025 | 49,17 | 49,21 | 48,45 | 48,97 | -0,53% | 2.251.387,00 |
| 07.01.2025 | 49,63 | 49,97 | 49,10 | 49,23 | -0,81% | 2.672.035,00 |
| 06.01.2025 | 49,45 | 50,29 | 49,45 | 49,63 | 0,63% | 3.056.436,00 |
| 03.01.2025 | 49,12 | 49,45 | 48,30 | 49,32 | 0,67% | 2.604.854,00 |
| 02.01.2025 | 48,85 | 49,22 | 48,60 | 48,99 | 0,84% | 2.117.062,00 |
| 31.12.2024 | 48,71 | 49,02 | 48,55 | 48,58 | -0,53% | 1.490.782,00 |
| 30.12.2024 | 49,28 | 49,28 | 48,53 | 48,84 | -1,27% | 1.678.958,00 |
| 27.12.2024 | 49,83 | 49,87 | 49,18 | 49,47 | -0,72% | 1.253.798,00 |
| 26.12.2024 | 49,66 | 50,12 | 49,61 | 49,83 | -0,32% | 1.575.571,00 |
| 24.12.2024 | 49,60 | 50,00 | 49,38 | 49,99 | 1,09% | 1.324.446,00 |
| 23.12.2024 | 49,24 | 49,83 | 48,72 | 49,45 | -0,16% | 2.279.842,00 |
| 20.12.2024 | 48,97 | 49,63 | 48,22 | 49,53 | 1,41% | 9.511.213,00 |
| 19.12.2024 | 49,19 | 49,56 | 48,41 | 48,84 | -1,19% | 5.979.788,00 |
| 18.12.2024 | 49,46 | 50,63 | 49,28 | 49,43 | 0,73% | 7.792.851,00 |
| 17.12.2024 | 47,69 | 49,30 | 47,33 | 49,07 | 4,27% | 6.179.133,00 |
| 16.12.2024 | 47,13 | 47,30 | 46,06 | 47,06 | -0,04% | 5.037.454,00 |
| 13.12.2024 | 47,26 | 47,67 | 47,00 | 47,08 | -0,55% | 2.060.309,00 |
| 12.12.2024 | 46,28 | 47,58 | 46,22 | 47,34 | 2,76% | 4.092.773,00 |
| 11.12.2024 | 46,48 | 46,53 | 45,91 | 46,07 | -0,65% | 3.221.956,00 |
| 10.12.2024 | 46,18 | 46,75 | 46,14 | 46,37 | 0,30% | 4.887.336,00 |
| 09.12.2024 | 47,18 | 47,23 | 45,79 | 46,23 | -1,64% | 4.284.484,00 |
| 06.12.2024 | 46,65 | 47,04 | 46,40 | 47,00 | 0,75% | 4.210.980,00 |
| 05.12.2024 | 46,25 | 46,68 | 46,19 | 46,65 | 0,76% | 5.140.015,00 |
| 04.12.2024 | 46,41 | 46,47 | 46,09 | 46,30 | -0,24% | 2.542.496,00 |
| 03.12.2024 | 46,82 | 46,97 | 46,21 | 46,41 | -0,77% | 3.132.843,00 |
| 02.12.2024 | 47,12 | 47,13 | 46,64 | 46,77 | -0,74% | 3.309.011,00 |
| 29.11.2024 | 46,83 | 47,36 | 46,75 | 47,12 | 0,88% | 1.456.875,00 |
| 27.11.2024 | 46,16 | 46,91 | 46,06 | 46,71 | 1,21% | 2.103.925,00 |
| 26.11.2024 | 46,29 | 46,31 | 45,91 | 46,15 | 0,15% | 3.841.606,00 |
| 25.11.2024 | 47,14 | 47,21 | 45,84 | 46,08 | -1,64% | 6.152.269,00 |
| 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 |