60,080$
-1,59%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 60,72 | 61,28 | 59,95 | 60,08 | -1,59% | 2.506.875,00 |
| 02.09.2025 | 59,38 | 61,10 | 59,19 | 61,05 | 2,26% | 3.469.644,00 |
| 29.08.2025 | 59,56 | 60,00 | 59,33 | 59,70 | 0,40% | 2.455.339,00 |
| 28.08.2025 | 59,57 | 59,57 | 59,06 | 59,46 | -0,10% | 1.750.792,00 |
| 27.08.2025 | 58,94 | 59,55 | 58,89 | 59,52 | 0,76% | 2.125.587,00 |
| 26.08.2025 | 59,81 | 59,94 | 58,70 | 59,07 | -1,17% | 3.491.652,00 |
| 25.08.2025 | 59,21 | 59,91 | 58,98 | 59,77 | 0,59% | 2.301.741,00 |
| 22.08.2025 | 59,38 | 60,24 | 59,09 | 59,42 | 0,66% | 2.574.889,00 |
| 21.08.2025 | 58,78 | 59,22 | 58,65 | 59,03 | 0,10% | 1.788.815,00 |
| 20.08.2025 | 58,25 | 59,12 | 58,16 | 58,97 | 1,41% | 3.282.135,00 |
| 19.08.2025 | 57,71 | 58,71 | 57,53 | 58,15 | 1,01% | 2.129.047,00 |
| 18.08.2025 | 58,39 | 58,45 | 57,37 | 57,57 | -1,35% | 2.456.140,00 |
| 15.08.2025 | 59,96 | 60,24 | 58,23 | 58,36 | -2,55% | 4.438.182,00 |
| 14.08.2025 | 59,03 | 59,98 | 58,83 | 59,89 | 1,30% | 4.001.421,00 |
| 13.08.2025 | 56,32 | 59,12 | 56,25 | 59,12 | 5,33% | 4.092.917,00 |
| 12.08.2025 | 54,81 | 56,17 | 54,68 | 56,13 | 2,99% | 2.563.746,00 |
| 11.08.2025 | 54,21 | 54,62 | 53,86 | 54,50 | 0,89% | 3.082.347,00 |
| 08.08.2025 | 53,96 | 54,33 | 53,71 | 54,02 | 0,28% | 3.549.343,00 |
| 07.08.2025 | 54,52 | 54,67 | 53,68 | 53,87 | -0,61% | 3.289.661,00 |
| 06.08.2025 | 54,66 | 54,74 | 53,05 | 54,20 | -1,26% | 5.143.788,00 |
| 05.08.2025 | 57,93 | 58,00 | 54,35 | 54,89 | -3,67% | 9.536.873,00 |
| 04.08.2025 | 56,08 | 57,25 | 55,76 | 56,98 | 2,59% | 6.458.211,00 |
| 01.08.2025 | 55,48 | 55,61 | 54,72 | 55,54 | -0,39% | 3.896.953,00 |
| 31.07.2025 | 55,51 | 56,01 | 55,35 | 55,76 | 0,54% | 2.910.209,00 |
| 30.07.2025 | 56,02 | 56,18 | 55,26 | 55,46 | -0,86% | 3.213.883,00 |
| 29.07.2025 | 56,49 | 56,52 | 55,54 | 55,94 | -0,82% | 2.348.553,00 |
| 28.07.2025 | 56,69 | 57,08 | 56,28 | 56,40 | -0,48% | 2.255.298,00 |
| 25.07.2025 | 56,52 | 56,85 | 56,08 | 56,67 | 0,71% | 2.405.963,00 |
| 24.07.2025 | 56,47 | 56,79 | 56,06 | 56,27 | -0,35% | 2.165.938,00 |
| 23.07.2025 | 55,94 | 56,72 | 55,82 | 56,47 | 1,00% | 1.826.118,00 |
| 22.07.2025 | 55,64 | 56,46 | 55,28 | 55,91 | 0,79% | 2.462.251,00 |
| 21.07.2025 | 56,25 | 56,50 | 54,76 | 55,47 | -1,39% | 2.499.813,00 |
| 18.07.2025 | 56,60 | 56,68 | 56,07 | 56,25 | -0,25% | 2.153.184,00 |
| 17.07.2025 | 55,68 | 56,48 | 55,55 | 56,39 | 1,28% | 2.585.515,00 |
| 16.07.2025 | 55,66 | 55,83 | 54,69 | 55,68 | 0,09% | 2.683.366,00 |
| 15.07.2025 | 55,77 | 56,59 | 55,57 | 55,63 | -0,59% | 3.119.495,00 |
| 14.07.2025 | 55,05 | 56,00 | 55,01 | 55,96 | 1,54% | 2.435.859,00 |
| 11.07.2025 | 56,63 | 57,15 | 54,79 | 55,11 | -2,86% | 2.263.023,00 |
| 10.07.2025 | 55,45 | 57,03 | 55,07 | 56,73 | 2,75% | 4.104.645,00 |
| 09.07.2025 | 55,34 | 55,48 | 54,90 | 55,21 | 0,22% | 2.036.667,00 |
| 08.07.2025 | 54,97 | 55,24 | 54,75 | 55,09 | 0,44% | 2.866.877,00 |
| 07.07.2025 | 55,94 | 56,10 | 54,66 | 54,85 | -2,49% | 3.049.952,00 |
| 03.07.2025 | 55,33 | 58,70 | 55,26 | 56,25 | 2,09% | 3.647.022,00 |
| 02.07.2025 | 56,00 | 56,29 | 54,75 | 55,10 | -1,55% | 3.432.580,00 |
| 01.07.2025 | 55,76 | 56,56 | 55,61 | 55,97 | -0,07% | 5.521.349,00 |
| 30.06.2025 | 56,99 | 57,20 | 55,28 | 56,01 | -1,37% | 3.998.184,00 |
| 27.06.2025 | 57,00 | 57,29 | 56,47 | 56,79 | 0,19% | 2.970.386,00 |
| 26.06.2025 | 55,99 | 56,81 | 55,88 | 56,68 | 1,23% | 2.464.131,00 |
| 25.06.2025 | 55,95 | 56,39 | 55,37 | 55,99 | 0,16% | 2.161.327,00 |
| 24.06.2025 | 56,43 | 56,43 | 55,72 | 55,90 | -0,32% | 2.528.423,00 |
| 23.06.2025 | 55,20 | 56,12 | 54,57 | 56,08 | 1,52% | 3.149.736,00 |
| 20.06.2025 | 55,30 | 55,97 | 54,95 | 55,24 | 0,97% | 10.767.523,00 |
| 18.06.2025 | 54,06 | 55,17 | 53,84 | 54,71 | 1,16% | 3.135.843,00 |
| 17.06.2025 | 55,20 | 55,36 | 53,46 | 54,08 | -2,24% | 5.707.681,00 |
| 16.06.2025 | 54,25 | 55,32 | 53,81 | 55,32 | 3,04% | 3.445.022,00 |
| 13.06.2025 | 53,47 | 53,98 | 53,40 | 53,69 | -0,24% | 2.147.447,00 |
| 12.06.2025 | 54,75 | 54,99 | 52,96 | 53,82 | -1,54% | 3.867.158,00 |
| 11.06.2025 | 54,73 | 54,79 | 54,37 | 54,66 | -0,13% | 1.996.186,00 |
| 10.06.2025 | 54,07 | 54,93 | 53,82 | 54,73 | 1,16% | 2.650.577,00 |
| 09.06.2025 | 54,27 | 56,14 | 54,00 | 54,10 | -0,50% | 3.528.292,00 |
| 06.06.2025 | 54,20 | 54,40 | 53,79 | 54,37 | 0,98% | 2.868.863,00 |
| 05.06.2025 | 54,23 | 54,81 | 53,74 | 53,84 | -0,33% | 4.688.856,00 |
| 04.06.2025 | 55,21 | 55,49 | 53,86 | 54,02 | -2,26% | 3.348.076,00 |
| 03.06.2025 | 55,14 | 55,52 | 54,64 | 55,27 | 0,24% | 3.259.937,00 |
| 02.06.2025 | 54,71 | 55,65 | 54,16 | 55,14 | 0,44% | 3.748.451,00 |
| 30.05.2025 | 54,77 | 55,11 | 54,31 | 54,90 | 0,27% | 6.283.551,00 |
| 29.05.2025 | 56,15 | 56,26 | 54,15 | 54,75 | -2,49% | 2.860.926,00 |
| 28.05.2025 | 55,91 | 56,56 | 55,78 | 56,15 | 0,63% | 2.563.716,00 |
| 27.05.2025 | 55,42 | 55,84 | 55,07 | 55,80 | 1,38% | 3.257.648,00 |
| 23.05.2025 | 54,60 | 55,09 | 54,35 | 55,04 | 0,11% | 2.907.080,00 |
| 22.05.2025 | 55,14 | 55,34 | 54,59 | 54,98 | -0,29% | 3.556.214,00 |
| 21.05.2025 | 56,03 | 56,20 | 55,00 | 55,14 | -2,41% | 3.534.941,00 |
| 20.05.2025 | 55,81 | 56,80 | 55,72 | 56,50 | 1,24% | 3.938.368,00 |
| 19.05.2025 | 55,74 | 55,87 | 55,45 | 55,81 | -0,48% | 2.555.047,00 |
| 16.05.2025 | 55,47 | 56,09 | 55,22 | 56,08 | 1,12% | 3.560.675,00 |
| 15.05.2025 | 54,75 | 55,66 | 54,70 | 55,46 | 1,50% | 4.137.072,00 |
| 14.05.2025 | 54,95 | 55,31 | 54,21 | 54,64 | -1,09% | 5.105.236,00 |
| 13.05.2025 | 52,76 | 55,47 | 52,34 | 55,24 | 5,38% | 8.422.144,00 |
| 12.05.2025 | 53,68 | 53,71 | 52,02 | 52,42 | 4,34% | 8.519.339,00 |
| 09.05.2025 | 50,79 | 50,92 | 50,03 | 50,24 | -0,36% | 5.634.486,00 |
| 08.05.2025 | 50,97 | 51,43 | 50,37 | 50,42 | -0,77% | 3.006.548,00 |
| 07.05.2025 | 50,01 | 50,87 | 49,89 | 50,81 | 2,56% | 4.205.896,00 |
| 06.05.2025 | 48,90 | 49,66 | 48,89 | 49,54 | 0,57% | 3.060.078,00 |
| 05.05.2025 | 48,49 | 49,56 | 47,66 | 49,26 | -0,42% | 4.391.760,00 |
| 02.05.2025 | 49,48 | 50,50 | 49,41 | 49,47 | 0,51% | 3.736.743,00 |
| 01.05.2025 | 49,65 | 49,65 | 48,86 | 49,22 | -1,14% | 3.362.886,00 |
| 30.04.2025 | 49,16 | 49,93 | 48,13 | 49,79 | 0,32% | 3.622.050,00 |
| 29.04.2025 | 49,16 | 49,81 | 48,87 | 49,63 | 0,24% | 2.250.118,00 |
| 28.04.2025 | 49,55 | 49,86 | 49,14 | 49,51 | 0,32% | 2.672.484,00 |
| 25.04.2025 | 49,15 | 49,41 | 48,66 | 49,35 | 0,67% | 2.770.689,00 |
| 24.04.2025 | 48,41 | 49,39 | 48,03 | 49,02 | 0,74% | 2.639.172,00 |
| 23.04.2025 | 49,10 | 50,19 | 48,52 | 48,66 | 0,95% | 2.845.041,00 |
| 22.04.2025 | 48,13 | 48,28 | 47,59 | 48,20 | 2,10% | 2.788.314,00 |
| 21.04.2025 | 47,78 | 48,32 | 46,42 | 47,21 | -1,58% | 3.798.888,00 |
| 17.04.2025 | 48,53 | 48,68 | 47,90 | 47,97 | -0,60% | 3.921.573,00 |
| 16.04.2025 | 49,86 | 49,92 | 47,79 | 48,26 | -3,60% | 3.679.398,00 |
| 15.04.2025 | 49,55 | 50,46 | 49,24 | 50,06 | 1,07% | 4.062.225,00 |
| 14.04.2025 | 49,31 | 50,45 | 49,31 | 49,53 | 1,31% | 3.432.320,00 |
| 11.04.2025 | 49,52 | 50,05 | 48,35 | 48,89 | -1,27% | 4.428.438,00 |
| 10.04.2025 | 50,85 | 51,17 | 48,26 | 49,52 | -3,88% | 4.496.147,00 |