52,230$
1,77%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 51,39 | 52,98 | 50,68 | 52,23 | 1,77% | 24.314.123,00 |
| 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 |
| 06.03.2026 | 58,11 | 60,01 | 57,55 | 59,78 | 1,86% | 3.939.261,00 |
| 05.03.2026 | 58,29 | 58,82 | 57,77 | 58,69 | 0,46% | 3.349.358,00 |
| 04.03.2026 | 57,24 | 59,94 | 56,92 | 58,42 | 1,85% | 6.201.590,00 |
| 03.03.2026 | 56,95 | 57,46 | 56,06 | 57,36 | 1,00% | 3.491.519,00 |
| 02.03.2026 | 55,82 | 56,89 | 55,64 | 56,79 | 0,80% | 3.474.545,00 |
| 27.02.2026 | 55,97 | 56,93 | 55,55 | 56,34 | -0,79% | 4.649.495,00 |
| 26.02.2026 | 54,44 | 57,10 | 54,40 | 56,79 | 4,93% | 4.973.439,00 |
| 25.02.2026 | 53,70 | 54,75 | 53,04 | 54,12 | -3,32% | 4.956.103,00 |
| 24.02.2026 | 55,77 | 56,27 | 55,09 | 55,98 | 1,16% | 2.676.469,00 |
| 23.02.2026 | 56,67 | 57,07 | 55,30 | 55,34 | -2,95% | 2.906.637,00 |
| 20.02.2026 | 56,27 | 57,08 | 55,78 | 57,02 | 1,53% | 4.148.749,00 |
| 19.02.2026 | 56,67 | 56,99 | 56,02 | 56,16 | -1,77% | 2.743.459,00 |
| 18.02.2026 | 56,51 | 57,44 | 55,46 | 57,17 | 1,31% | 4.925.038,00 |
| 17.02.2026 | 56,64 | 57,83 | 56,26 | 56,43 | 0,14% | 6.091.704,00 |
| 13.02.2026 | 56,61 | 57,40 | 56,09 | 56,35 | -0,14% | 6.077.467,00 |
| 12.02.2026 | 60,98 | 61,20 | 56,04 | 56,43 | -7,66% | 9.876.678,00 |
| 11.02.2026 | 63,31 | 63,62 | 61,05 | 61,11 | -3,57% | 5.012.527,00 |
| 10.02.2026 | 63,49 | 64,01 | 63,07 | 63,37 | 0,83% | 4.210.937,00 |
| 09.02.2026 | 64,93 | 65,61 | 62,35 | 62,85 | -2,98% | 5.386.209,00 |
| 06.02.2026 | 66,02 | 66,40 | 64,11 | 64,78 | -1,73% | 4.713.890,00 |
| 05.02.2026 | 66,44 | 66,86 | 64,92 | 65,92 | -2,67% | 6.608.305,00 |
| 04.02.2026 | 72,00 | 72,20 | 67,02 | 67,73 | -3,61% | 6.166.151,00 |
| 03.02.2026 | 71,93 | 72,92 | 69,84 | 70,27 | -2,92% | 5.607.531,00 |
| 02.02.2026 | 72,52 | 72,75 | 71,76 | 72,38 | -0,55% | 3.210.563,00 |
| 30.01.2026 | 71,82 | 72,80 | 71,44 | 72,78 | 1,31% | 3.471.618,00 |
| 29.01.2026 | 71,34 | 72,19 | 70,98 | 71,84 | 0,98% | 3.596.449,00 |
| 28.01.2026 | 71,85 | 72,45 | 71,09 | 71,14 | -1,15% | 3.576.526,00 |
| 27.01.2026 | 72,79 | 72,99 | 71,92 | 71,97 | -1,03% | 3.695.703,00 |