58,810$
-0,24%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 58,31 | 58,88 | 57,46 | 58,81 | -0,24% | 2.884.648,00 |
| 29.07.2026 | 58,27 | 59,01 | 57,79 | 58,95 | 2,13% | 3.900.876,00 |
| 28.07.2026 | 56,91 | 58,25 | 56,75 | 57,72 | 1,91% | 2.393.449,00 |
| 27.07.2026 | 55,90 | 57,67 | 55,75 | 56,64 | 2,40% | 3.980.422,00 |
| 24.07.2026 | 55,25 | 55,87 | 55,05 | 55,31 | 0,40% | 2.485.073,00 |
| 23.07.2026 | 56,60 | 56,60 | 54,40 | 55,09 | -2,39% | 4.318.366,00 |
| 22.07.2026 | 57,83 | 57,83 | 56,34 | 56,44 | -1,96% | 2.654.720,00 |
| 21.07.2026 | 56,99 | 57,85 | 56,85 | 57,57 | 0,16% | 3.034.980,00 |
| 20.07.2026 | 57,60 | 58,93 | 56,91 | 57,48 | -0,19% | 5.261.422,00 |
| 17.07.2026 | 57,39 | 57,67 | 56,33 | 57,59 | 1,37% | 6.974.776,00 |
| 16.07.2026 | 56,67 | 56,96 | 55,82 | 56,81 | 1,46% | 4.784.849,00 |
| 15.07.2026 | 55,01 | 56,24 | 54,86 | 55,99 | 2,06% | 5.092.485,00 |
| 14.07.2026 | 54,91 | 55,55 | 54,67 | 54,86 | -1,86% | 3.280.283,00 |
| 13.07.2026 | 54,76 | 56,20 | 54,39 | 55,90 | 3,31% | 5.348.860,00 |
| 10.07.2026 | 54,88 | 55,45 | 53,60 | 54,11 | 0,67% | 3.888.132,00 |
| 09.07.2026 | 52,88 | 54,23 | 52,82 | 53,75 | 0,69% | 4.722.327,00 |
| 08.07.2026 | 55,24 | 55,24 | 52,92 | 53,38 | -2,80% | 5.739.332,00 |
| 07.07.2026 | 56,80 | 56,80 | 54,84 | 54,92 | -1,70% | 5.426.973,00 |
| 06.07.2026 | 56,57 | 56,69 | 55,04 | 55,87 | -1,08% | 6.250.921,00 |
| 02.07.2026 | 54,38 | 56,63 | 53,95 | 56,48 | 4,34% | 9.122.165,00 |
| 01.07.2026 | 53,73 | 55,01 | 53,11 | 54,13 | 3,90% | 9.092.814,00 |
| 30.06.2026 | 50,62 | 52,65 | 50,18 | 52,10 | 3,39% | 13.402.519,00 |
| 29.06.2026 | 50,19 | 51,47 | 49,71 | 50,39 | 0,58% | 6.585.107,00 |
| 26.06.2026 | 48,99 | 50,54 | 48,50 | 50,10 | 2,54% | 9.522.447,00 |
| 25.06.2026 | 49,39 | 50,00 | 48,34 | 48,86 | -1,89% | 9.154.329,00 |
| 24.06.2026 | 48,98 | 50,88 | 48,80 | 49,80 | 2,13% | 9.960.675,00 |
| 23.06.2026 | 49,84 | 49,84 | 48,60 | 48,76 | -1,28% | 8.119.784,00 |
| 22.06.2026 | 51,58 | 51,84 | 48,55 | 49,39 | -5,44% | 11.669.048,00 |
| 18.06.2026 | 51,39 | 52,98 | 50,68 | 52,23 | 1,77% | 24.319.541,00 |
| 17.06.2026 | 52,01 | 54,00 | 51,14 | 51,32 | -1,95% | 16.626.445,00 |
| 16.06.2026 | 53,82 | 54,51 | 51,38 | 52,34 | -4,42% | 23.142.262,00 |
| 15.06.2026 | 56,98 | 58,40 | 53,25 | 54,76 | -16,83% | 33.518.997,00 |
| 12.06.2026 | 68,73 | 68,85 | 64,80 | 65,84 | -3,60% | 3.495.109,00 |
| 11.06.2026 | 68,00 | 69,18 | 67,87 | 68,30 | 0,44% | 3.173.651,00 |
| 10.06.2026 | 68,20 | 68,93 | 66,82 | 68,00 | -0,47% | 2.507.605,00 |
| 09.06.2026 | 67,47 | 68,54 | 67,28 | 68,32 | 1,30% | 1.754.809,00 |
| 08.06.2026 | 66,89 | 67,72 | 66,07 | 67,44 | 0,82% | 2.561.557,00 |
| 05.06.2026 | 65,76 | 67,09 | 64,85 | 66,89 | 2,06% | 2.506.429,00 |
| 04.06.2026 | 64,50 | 66,91 | 64,50 | 65,54 | 1,96% | 2.412.998,00 |
| 03.06.2026 | 66,03 | 66,03 | 64,09 | 64,28 | -2,15% | 1.863.163,00 |
| 02.06.2026 | 66,93 | 67,24 | 65,00 | 65,69 | -1,68% | 2.310.182,00 |
| 01.06.2026 | 64,29 | 66,91 | 63,99 | 66,81 | 4,52% | 2.246.338,00 |
| 29.05.2026 | 65,56 | 65,56 | 63,40 | 63,92 | -2,90% | 4.211.407,00 |
| 28.05.2026 | 65,34 | 65,94 | 64,19 | 65,83 | 0,53% | 2.025.847,00 |
| 27.05.2026 | 64,53 | 66,03 | 64,53 | 65,48 | 0,80% | 1.863.846,00 |
| 26.05.2026 | 64,07 | 65,09 | 63,64 | 64,96 | 1,53% | 1.749.613,00 |
| 22.05.2026 | 64,51 | 65,46 | 63,73 | 63,98 | -0,44% | 1.557.642,00 |
| 21.05.2026 | 64,13 | 64,74 | 63,08 | 64,26 | 0,20% | 2.967.153,00 |
| 20.05.2026 | 65,11 | 65,11 | 63,82 | 64,13 | -0,65% | 2.451.817,00 |
| 19.05.2026 | 65,81 | 66,29 | 64,47 | 64,55 | -2,00% | 2.779.152,00 |
| 18.05.2026 | 64,65 | 65,92 | 64,60 | 65,87 | 1,57% | 1.994.422,00 |
| 15.05.2026 | 65,30 | 65,56 | 64,09 | 64,85 | -0,72% | 3.029.784,00 |
| 14.05.2026 | 66,57 | 66,96 | 65,17 | 65,32 | -1,73% | 2.673.735,00 |
| 13.05.2026 | 66,07 | 66,51 | 65,55 | 66,47 | 0,47% | 3.242.713,00 |
| 12.05.2026 | 68,25 | 68,25 | 65,45 | 66,16 | -2,30% | 5.132.945,00 |
| 11.05.2026 | 65,20 | 68,04 | 63,58 | 67,72 | 7,59% | 6.600.188,00 |
| 08.05.2026 | 62,66 | 63,11 | 61,74 | 62,94 | 0,38% | 4.190.241,00 |
| 07.05.2026 | 62,37 | 63,20 | 62,08 | 62,70 | 0,79% | 2.487.119,00 |
| 06.05.2026 | 62,44 | 63,36 | 61,87 | 62,21 | -0,02% | 3.426.488,00 |
| 05.05.2026 | 62,54 | 62,83 | 61,25 | 62,23 | -0,22% | 2.303.891,00 |
| 04.05.2026 | 63,35 | 63,49 | 62,25 | 62,36 | -1,56% | 1.974.182,00 |
| 01.05.2026 | 64,24 | 64,66 | 62,99 | 63,35 | -0,24% | 1.788.622,00 |
| 30.04.2026 | 62,49 | 63,78 | 62,06 | 63,50 | 0,85% | 2.674.805,00 |
| 29.04.2026 | 63,04 | 63,69 | 62,65 | 62,97 | -0,29% | 2.177.665,00 |
| 28.04.2026 | 63,12 | 64,45 | 62,93 | 63,15 | -1,11% | 1.944.388,00 |
| 27.04.2026 | 62,94 | 64,07 | 62,73 | 63,86 | 1,62% | 3.433.192,00 |
| 24.04.2026 | 64,17 | 64,17 | 62,64 | 62,84 | -2,66% | 3.265.352,00 |
| 23.04.2026 | 65,79 | 66,00 | 63,98 | 64,56 | -1,53% | 2.763.137,00 |
| 22.04.2026 | 64,53 | 65,86 | 64,42 | 65,56 | 1,94% | 2.344.321,00 |
| 21.04.2026 | 64,75 | 65,30 | 64,25 | 64,31 | -0,68% | 2.445.607,00 |
| 20.04.2026 | 65,02 | 65,81 | 64,66 | 64,75 | -0,49% | 1.819.798,00 |
| 17.04.2026 | 64,44 | 65,30 | 64,16 | 65,07 | 0,85% | 2.406.615,00 |
| 16.04.2026 | 63,27 | 64,89 | 63,12 | 64,52 | 1,35% | 2.165.841,00 |
| 15.04.2026 | 63,58 | 64,06 | 63,11 | 63,66 | 0,39% | 1.795.145,00 |
| 14.04.2026 | 62,22 | 63,70 | 62,04 | 63,41 | 1,54% | 2.288.541,00 |
| 13.04.2026 | 61,02 | 62,74 | 60,83 | 62,45 | 2,34% | 2.024.772,00 |
| 10.04.2026 | 62,67 | 63,03 | 60,58 | 61,02 | -2,77% | 2.749.770,00 |
| 09.04.2026 | 60,19 | 63,02 | 59,83 | 62,76 | 4,22% | 7.569.656,00 |
| 08.04.2026 | 59,58 | 60,38 | 59,58 | 60,22 | 0,98% | 3.306.198,00 |
| 07.04.2026 | 59,12 | 59,93 | 59,09 | 59,64 | 0,56% | 1.952.012,00 |
| 06.04.2026 | 58,61 | 59,90 | 58,54 | 59,30 | 1,16% | 1.648.273,00 |
| 02.04.2026 | 58,75 | 58,79 | 57,19 | 58,62 | 0,27% | 2.038.905,00 |
| 01.04.2026 | 58,52 | 59,18 | 57,60 | 58,46 | 0,10% | 3.858.110,00 |
| 31.03.2026 | 59,75 | 60,19 | 57,20 | 58,40 | -1,23% | 12.830.127,00 |
| 30.03.2026 | 59,47 | 60,28 | 58,68 | 59,13 | 0,03% | 4.118.390,00 |
| 27.03.2026 | 58,60 | 59,17 | 57,77 | 59,11 | 0,80% | 3.353.106,00 |
| 26.03.2026 | 58,52 | 59,37 | 58,35 | 58,64 | 0,26% | 2.358.865,00 |
| 25.03.2026 | 58,34 | 59,14 | 57,31 | 58,49 | -0,46% | 2.508.051,00 |
| 24.03.2026 | 57,42 | 59,17 | 57,41 | 58,76 | 2,57% | 4.011.999,00 |
| 23.03.2026 | 58,61 | 59,01 | 57,13 | 57,29 | -0,95% | 3.005.278,00 |
| 20.03.2026 | 58,15 | 58,63 | 57,40 | 57,84 | 0,28% | 5.994.478,00 |
| 19.03.2026 | 57,44 | 58,69 | 57,03 | 57,68 | 0,05% | 2.952.182,00 |
| 18.03.2026 | 57,49 | 58,77 | 57,45 | 57,65 | -1,11% | 2.838.393,00 |
| 17.03.2026 | 58,80 | 59,38 | 58,00 | 58,30 | 1,37% | 2.995.290,00 |
| 16.03.2026 | 58,28 | 58,56 | 57,44 | 57,51 | 0,19% | 3.411.866,00 |
| 13.03.2026 | 57,88 | 60,77 | 56,21 | 57,40 | -0,59% | 9.540.758,00 |
| 12.03.2026 | 57,68 | 58,13 | 57,04 | 57,74 | 0,05% | 3.318.003,00 |
| 11.03.2026 | 58,04 | 58,36 | 57,28 | 57,71 | -0,77% | 3.281.017,00 |
| 10.03.2026 | 59,03 | 59,24 | 57,72 | 58,16 | -1,86% | 2.938.383,00 |
| 09.03.2026 | 58,72 | 59,55 | 58,33 | 59,26 | -0,87% | 3.646.195,00 |