25,630$
0,27%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 25,61 | 25,75 | 25,39 | 25,63 | 0,27% | 2.466.398,00 |
| 03.12.2025 | 25,51 | 25,65 | 25,41 | 25,56 | 0,63% | 2.185.207,00 |
| 02.12.2025 | 25,54 | 25,55 | 25,15 | 25,40 | -0,47% | 3.032.596,00 |
| 01.12.2025 | 25,60 | 25,86 | 25,39 | 25,52 | -0,62% | 2.698.919,00 |
| 28.11.2025 | 25,64 | 25,88 | 25,59 | 25,68 | 0,39% | 1.747.595,00 |
| 26.11.2025 | 25,37 | 25,61 | 25,29 | 25,58 | 0,67% | 3.115.070,00 |
| 25.11.2025 | 25,48 | 25,63 | 25,13 | 25,41 | 0,79% | 3.336.177,00 |
| 24.11.2025 | 25,38 | 25,63 | 25,15 | 25,21 | 1,61% | 6.913.477,00 |
| 20.11.2025 | 25,20 | 25,46 | 24,78 | 24,81 | -0,56% | 4.195.994,00 |
| 19.11.2025 | 25,26 | 25,33 | 24,94 | 24,95 | -1,38% | 4.412.928,00 |
| 18.11.2025 | 25,37 | 25,59 | 25,14 | 25,30 | -0,71% | 4.768.751,00 |
| 17.11.2025 | 26,09 | 26,15 | 25,34 | 25,48 | -2,97% | 3.711.543,00 |
| 13.11.2025 | 26,57 | 26,85 | 26,15 | 26,26 | -2,11% | 4.795.494,00 |
| 12.11.2025 | 26,71 | 26,87 | 26,58 | 26,83 | -0,02% | 3.555.151,00 |
| 11.11.2025 | 26,75 | 27,05 | 26,64 | 26,83 | 0,11% | 4.195.764,00 |
| 10.11.2025 | 26,85 | 27,01 | 26,50 | 26,80 | 0,24% | 4.888.307,00 |
| 07.11.2025 | 25,36 | 26,74 | 24,79 | 26,74 | 6,60% | 6.324.222,00 |
| 06.11.2025 | 25,57 | 25,89 | 25,01 | 25,08 | -2,17% | 5.957.206,00 |
| 05.11.2025 | 25,77 | 25,93 | 25,61 | 25,64 | -0,60% | 4.583.462,00 |
| 04.11.2025 | 26,04 | 26,26 | 25,77 | 25,79 | -0,77% | 4.190.859,00 |
| 03.11.2025 | 26,42 | 26,42 | 25,78 | 25,99 | -1,89% | 4.565.813,00 |
| 31.10.2025 | 26,40 | 26,57 | 26,23 | 26,49 | 0,04% | 3.606.587,00 |
| 30.10.2025 | 26,07 | 26,53 | 25,77 | 26,48 | 1,69% | 2.630.870,00 |
| 29.10.2025 | 26,62 | 26,62 | 25,99 | 26,04 | -2,40% | 3.078.278,00 |
| 28.10.2025 | 26,81 | 27,01 | 26,62 | 26,68 | -0,26% | 2.672.915,00 |
| 27.10.2025 | 26,50 | 26,85 | 26,49 | 26,75 | 1,63% | 3.946.846,00 |
| 24.10.2025 | 26,50 | 26,60 | 26,31 | 26,32 | -0,30% | 2.098.684,00 |
| 23.10.2025 | 26,25 | 26,51 | 26,14 | 26,40 | 0,57% | 2.706.501,00 |
| 22.10.2025 | 26,42 | 26,61 | 26,19 | 26,25 | -0,49% | 2.356.614,00 |
| 21.10.2025 | 26,39 | 26,63 | 26,30 | 26,38 | -0,23% | 2.221.745,00 |
| 20.10.2025 | 26,15 | 26,63 | 26,05 | 26,44 | 1,61% | 2.988.252,00 |
| 17.10.2025 | 25,96 | 26,17 | 25,77 | 26,02 | 0,42% | 2.199.072,00 |
| 16.10.2025 | 26,60 | 26,70 | 25,88 | 25,91 | -2,48% | 2.564.781,00 |
| 15.10.2025 | 26,76 | 27,12 | 26,48 | 26,57 | -0,30% | 3.571.870,00 |
| 14.10.2025 | 25,92 | 26,66 | 25,91 | 26,65 | 2,15% | 4.926.742,00 |
| 13.10.2025 | 25,88 | 26,15 | 25,74 | 26,09 | 1,24% | 3.400.932,00 |
| 10.10.2025 | 26,50 | 26,73 | 25,75 | 25,77 | -2,61% | 3.194.530,00 |
| 09.10.2025 | 26,99 | 26,99 | 26,43 | 26,46 | -2,07% | 3.263.124,00 |
| 08.10.2025 | 27,37 | 27,39 | 26,82 | 27,02 | -1,31% | 3.487.761,00 |
| 07.10.2025 | 28,05 | 28,12 | 27,35 | 27,38 | -2,42% | 3.646.751,00 |
| 06.10.2025 | 28,55 | 28,55 | 27,80 | 28,06 | -1,72% | 3.879.783,00 |
| 02.10.2025 | 28,86 | 29,12 | 28,54 | 28,55 | -1,38% | 3.911.198,00 |
| 01.10.2025 | 30,56 | 30,56 | 28,94 | 28,95 | -5,73% | 6.794.116,00 |
| 30.09.2025 | 31,05 | 31,61 | 30,65 | 30,71 | -1,03% | 15.160.926,00 |
| 29.09.2025 | 30,54 | 31,11 | 30,28 | 31,03 | 1,90% | 4.006.854,00 |
| 26.09.2025 | 30,25 | 30,55 | 30,14 | 30,45 | 0,91% | 2.587.679,00 |
| 25.09.2025 | 30,30 | 30,44 | 30,12 | 30,18 | -0,18% | 2.750.720,00 |
| 24.09.2025 | 30,58 | 30,75 | 30,22 | 30,23 | -1,14% | 3.736.853,00 |
| 23.09.2025 | 30,84 | 30,95 | 30,51 | 30,58 | -0,75% | 2.707.269,00 |
| 22.09.2025 | 30,67 | 30,88 | 30,51 | 30,81 | 0,59% | 3.330.337,00 |
| 19.09.2025 | 30,52 | 30,86 | 30,39 | 30,63 | 0,59% | 6.968.677,00 |
| 18.09.2025 | 30,32 | 30,74 | 30,10 | 30,45 | 0,73% | 2.575.254,00 |
| 17.09.2025 | 29,81 | 30,51 | 29,77 | 30,23 | 1,68% | 5.155.398,00 |
| 16.09.2025 | 29,87 | 29,90 | 29,46 | 29,73 | -0,54% | 5.081.797,00 |
| 15.09.2025 | 29,50 | 29,92 | 29,28 | 29,89 | 2,26% | 4.226.102,00 |
| 12.09.2025 | 29,61 | 29,61 | 29,18 | 29,23 | -0,98% | 4.748.887,00 |
| 11.09.2025 | 28,80 | 29,56 | 28,66 | 29,52 | 2,61% | 5.644.379,00 |
| 10.09.2025 | 29,21 | 29,39 | 28,72 | 28,77 | -2,21% | 4.716.585,00 |
| 09.09.2025 | 29,35 | 29,64 | 28,83 | 29,42 | -1,77% | 10.984.357,00 |
| 08.09.2025 | 29,43 | 30,04 | 29,15 | 29,95 | 1,73% | 3.795.535,00 |
| 05.09.2025 | 29,33 | 29,76 | 29,19 | 29,44 | 0,48% | 3.317.604,00 |
| 04.09.2025 | 29,02 | 29,32 | 28,70 | 29,30 | 1,23% | 3.624.117,00 |
| 03.09.2025 | 28,72 | 28,98 | 28,01 | 28,95 | 0,33% | 4.478.195,00 |
| 02.09.2025 | 29,09 | 29,29 | 28,76 | 28,85 | -1,90% | 4.660.222,00 |
| 29.08.2025 | 29,46 | 29,54 | 29,24 | 29,41 | -0,24% | 2.068.690,00 |
| 28.08.2025 | 29,69 | 30,02 | 29,38 | 29,48 | -0,61% | 1.697.648,00 |
| 27.08.2025 | 29,64 | 29,89 | 29,58 | 29,66 | -0,24% | 1.638.485,00 |
| 26.08.2025 | 30,20 | 30,20 | 29,31 | 29,73 | -1,36% | 3.018.604,00 |
| 25.08.2025 | 30,38 | 30,56 | 30,13 | 30,14 | -1,18% | 1.909.126,00 |
| 22.08.2025 | 29,93 | 30,65 | 29,52 | 30,50 | 2,56% | 2.353.043,00 |
| 21.08.2025 | 29,48 | 29,84 | 29,44 | 29,74 | 0,44% | 1.893.771,00 |
| 20.08.2025 | 29,88 | 30,07 | 29,50 | 29,61 | -0,80% | 2.415.537,00 |
| 19.08.2025 | 29,68 | 29,85 | 29,47 | 29,85 | 1,08% | 2.484.013,00 |
| 18.08.2025 | 29,43 | 29,62 | 29,30 | 29,53 | 0,20% | 2.718.395,00 |
| 15.08.2025 | 29,94 | 29,94 | 29,40 | 29,47 | -1,11% | 7.629.678,00 |
| 14.08.2025 | 29,52 | 29,98 | 29,36 | 29,80 | 0,61% | 2.854.118,00 |
| 13.08.2025 | 28,92 | 29,64 | 28,82 | 29,62 | 2,78% | 3.924.316,00 |
| 12.08.2025 | 28,38 | 28,89 | 28,38 | 28,82 | 1,53% | 3.655.555,00 |
| 11.08.2025 | 28,59 | 28,86 | 28,21 | 28,39 | -0,47% | 3.996.802,00 |
| 08.08.2025 | 28,97 | 29,09 | 28,49 | 28,52 | -1,55% | 3.732.159,00 |
| 07.08.2025 | 29,63 | 30,12 | 28,90 | 28,97 | -1,56% | 4.463.420,00 |
| 06.08.2025 | 29,80 | 30,08 | 28,70 | 29,43 | 0,48% | 6.537.433,00 |
| 05.08.2025 | 29,44 | 29,52 | 29,15 | 29,29 | -0,75% | 4.499.012,00 |
| 04.08.2025 | 29,13 | 29,53 | 29,01 | 29,51 | 1,44% | 2.935.778,00 |
| 01.08.2025 | 29,21 | 29,25 | 28,66 | 29,09 | -0,80% | 2.864.542,00 |
| 31.07.2025 | 29,24 | 29,47 | 29,18 | 29,33 | 0,09% | 2.550.501,00 |
| 30.07.2025 | 29,27 | 29,51 | 29,15 | 29,30 | 0,24% | 2.663.724,00 |
| 29.07.2025 | 29,48 | 29,48 | 29,16 | 29,23 | -0,48% | 2.282.033,00 |
| 28.07.2025 | 29,48 | 29,54 | 29,33 | 29,37 | -0,54% | 2.325.232,00 |
| 25.07.2025 | 29,35 | 29,60 | 29,26 | 29,53 | 0,61% | 2.269.122,00 |
| 24.07.2025 | 29,32 | 29,61 | 29,18 | 29,35 | -0,24% | 2.030.556,00 |
| 23.07.2025 | 29,43 | 29,52 | 29,31 | 29,42 | -0,03% | 2.302.498,00 |
| 22.07.2025 | 29,24 | 29,60 | 29,21 | 29,43 | 0,93% | 2.409.435,00 |
| 21.07.2025 | 29,82 | 29,97 | 29,13 | 29,16 | -2,34% | 2.950.211,00 |
| 18.07.2025 | 30,32 | 30,37 | 29,80 | 29,86 | -1,03% | 2.729.356,00 |
| 17.07.2025 | 29,79 | 30,19 | 29,70 | 30,17 | 0,97% | 3.164.892,00 |
| 16.07.2025 | 29,80 | 29,93 | 29,42 | 29,88 | 0,71% | 2.550.758,00 |
| 15.07.2025 | 30,34 | 30,75 | 29,65 | 29,67 | -0,20% | 4.238.475,00 |
| 14.07.2025 | 29,54 | 29,79 | 29,46 | 29,73 | 0,64% | 1.721.554,00 |
| 11.07.2025 | 29,58 | 29,70 | 29,46 | 29,54 | -0,40% | 1.787.623,00 |