26,200$
-0,42%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 26,49 | 26,54 | 26,08 | 26,20 | -0,42% | 3.302.961,00 |
| 23.04.2026 | 26,54 | 26,67 | 25,94 | 26,31 | -1,28% | 3.151.433,00 |
| 22.04.2026 | 26,23 | 26,88 | 25,87 | 26,65 | 0,87% | 3.003.529,00 |
| 21.04.2026 | 25,95 | 26,52 | 25,81 | 26,42 | 1,73% | 3.740.299,00 |
| 20.04.2026 | 25,97 | 26,12 | 25,84 | 25,97 | -0,15% | 2.490.283,00 |
| 17.04.2026 | 25,65 | 26,22 | 25,65 | 26,01 | 0,85% | 2.633.681,00 |
| 16.04.2026 | 25,47 | 25,87 | 25,36 | 25,79 | 1,80% | 3.077.118,00 |
| 15.04.2026 | 25,28 | 25,56 | 25,13 | 25,34 | 1,22% | 3.198.165,00 |
| 14.04.2026 | 24,96 | 25,40 | 24,92 | 25,03 | 0,36% | 2.831.141,00 |
| 13.04.2026 | 24,41 | 24,96 | 24,40 | 24,94 | 1,88% | 3.620.209,00 |
| 10.04.2026 | 24,45 | 24,73 | 24,42 | 24,48 | -0,45% | 2.598.150,00 |
| 09.04.2026 | 24,77 | 24,89 | 24,48 | 24,59 | -1,21% | 3.011.049,00 |
| 08.04.2026 | 24,72 | 24,97 | 24,68 | 24,89 | 1,88% | 3.686.544,00 |
| 07.04.2026 | 24,40 | 24,65 | 24,37 | 24,43 | -0,16% | 2.341.795,00 |
| 06.04.2026 | 24,39 | 24,69 | 24,22 | 24,47 | 0,29% | 2.669.642,00 |
| 02.04.2026 | 24,53 | 24,69 | 24,08 | 24,40 | -1,25% | 4.775.653,00 |
| 01.04.2026 | 25,03 | 25,43 | 24,50 | 24,71 | -0,88% | 5.604.468,00 |
| 31.03.2026 | 25,07 | 25,51 | 24,62 | 24,93 | 0,61% | 30.045.735,00 |
| 30.03.2026 | 24,38 | 24,83 | 24,32 | 24,78 | 2,23% | 5.392.640,00 |
| 27.03.2026 | 24,18 | 24,47 | 23,90 | 24,24 | -0,12% | 4.715.554,00 |
| 26.03.2026 | 24,10 | 24,47 | 24,10 | 24,27 | 0,00% | 2.202.796,00 |
| 25.03.2026 | 24,17 | 24,36 | 23,79 | 24,27 | 1,25% | 2.832.157,00 |
| 24.03.2026 | 24,14 | 24,23 | 23,78 | 23,97 | -1,22% | 4.483.728,00 |
| 23.03.2026 | 24,45 | 24,57 | 24,15 | 24,27 | 0,91% | 4.769.296,00 |
| 20.03.2026 | 23,84 | 24,23 | 23,78 | 24,05 | 0,48% | 5.782.023,00 |
| 19.03.2026 | 24,00 | 24,40 | 23,51 | 23,93 | -0,71% | 4.203.990,00 |
| 18.03.2026 | 24,23 | 24,52 | 24,01 | 24,10 | -0,99% | 5.458.026,00 |
| 17.03.2026 | 24,25 | 24,62 | 24,25 | 24,34 | 0,58% | 3.057.297,00 |
| 16.03.2026 | 23,80 | 24,36 | 23,80 | 24,20 | 2,11% | 3.786.183,00 |
| 13.03.2026 | 23,82 | 24,01 | 23,55 | 23,70 | 0,47% | 3.297.586,00 |
| 12.03.2026 | 23,92 | 24,29 | 23,53 | 23,59 | -2,68% | 3.658.195,00 |
| 11.03.2026 | 23,90 | 24,39 | 23,90 | 24,24 | 0,89% | 3.758.574,00 |
| 10.03.2026 | 24,50 | 24,52 | 23,92 | 24,03 | -2,06% | 3.849.846,00 |
| 09.03.2026 | 24,32 | 24,60 | 24,13 | 24,53 | -0,37% | 3.218.240,00 |
| 06.03.2026 | 24,04 | 24,62 | 23,87 | 24,62 | 1,40% | 3.647.031,00 |
| 05.03.2026 | 24,10 | 24,57 | 24,05 | 24,28 | 1,04% | 2.614.689,00 |
| 04.03.2026 | 23,81 | 24,34 | 23,79 | 24,03 | 0,90% | 2.520.028,00 |
| 03.03.2026 | 23,54 | 24,08 | 23,54 | 23,82 | -0,65% | 4.094.655,00 |
| 02.03.2026 | 24,00 | 24,19 | 23,76 | 23,97 | -1,32% | 4.244.548,00 |
| 27.02.2026 | 24,21 | 24,44 | 23,97 | 24,29 | -0,12% | 4.696.684,00 |
| 26.02.2026 | 23,59 | 24,41 | 23,59 | 24,32 | 3,14% | 3.434.921,00 |
| 25.02.2026 | 23,25 | 23,59 | 23,05 | 23,58 | 1,73% | 2.904.210,00 |
| 24.02.2026 | 22,91 | 23,40 | 22,83 | 23,18 | -1,99% | 4.071.495,00 |
| 20.02.2026 | 23,27 | 23,80 | 23,21 | 23,65 | 1,26% | 6.507.414,00 |
| 19.02.2026 | 23,38 | 23,46 | 23,18 | 23,36 | 0,02% | 2.942.628,00 |
| 18.02.2026 | 23,22 | 23,46 | 22,95 | 23,35 | 0,69% | 3.297.675,00 |
| 17.02.2026 | 22,76 | 23,29 | 22,75 | 23,19 | 2,07% | 4.227.877,00 |
| 13.02.2026 | 22,43 | 22,77 | 22,31 | 22,72 | 1,43% | 3.415.463,00 |
| 12.02.2026 | 23,32 | 23,41 | 22,24 | 22,40 | -3,49% | 5.443.417,00 |
| 11.02.2026 | 23,61 | 23,65 | 22,99 | 23,21 | -1,57% | 4.031.742,00 |
| 10.02.2026 | 22,87 | 23,77 | 22,83 | 23,58 | 3,69% | 5.483.166,00 |
| 09.02.2026 | 22,45 | 22,91 | 22,20 | 22,74 | 1,11% | 7.574.257,00 |
| 06.02.2026 | 24,01 | 24,16 | 22,41 | 22,49 | -7,10% | 9.147.947,00 |
| 05.02.2026 | 24,77 | 24,90 | 23,62 | 24,21 | -1,92% | 8.178.438,00 |
| 04.02.2026 | 24,75 | 24,99 | 24,42 | 24,69 | -1,30% | 7.693.137,00 |
| 03.02.2026 | 26,49 | 26,61 | 24,85 | 25,01 | -6,57% | 5.447.258,00 |
| 02.02.2026 | 27,12 | 27,21 | 26,57 | 26,77 | -0,96% | 3.253.703,00 |
| 30.01.2026 | 26,77 | 27,09 | 26,58 | 27,03 | 0,97% | 3.434.568,00 |
| 29.01.2026 | 26,67 | 26,81 | 26,30 | 26,77 | 0,68% | 3.061.507,00 |
| 28.01.2026 | 26,66 | 26,99 | 26,52 | 26,59 | -0,23% | 3.941.317,00 |
| 27.01.2026 | 26,82 | 26,91 | 26,56 | 26,65 | -0,93% | 2.378.376,00 |
| 26.01.2026 | 26,92 | 26,97 | 26,69 | 26,90 | 0,64% | 2.420.953,00 |
| 22.01.2026 | 26,21 | 26,85 | 26,17 | 26,73 | 2,34% | 3.490.866,00 |
| 21.01.2026 | 26,02 | 26,32 | 26,01 | 26,12 | 0,97% | 2.520.855,00 |
| 20.01.2026 | 26,09 | 26,40 | 25,81 | 25,87 | -1,45% | 2.972.354,00 |
| 16.01.2026 | 26,74 | 26,83 | 26,14 | 26,25 | -1,69% | 3.452.607,00 |
| 15.01.2026 | 26,85 | 26,92 | 26,61 | 26,70 | -0,34% | 2.434.841,00 |
| 14.01.2026 | 26,55 | 26,79 | 26,55 | 26,79 | 0,60% | 2.423.509,00 |
| 13.01.2026 | 26,47 | 26,66 | 26,24 | 26,63 | 0,34% | 2.317.399,00 |
| 12.01.2026 | 26,38 | 26,66 | 26,37 | 26,54 | 0,26% | 2.366.680,00 |
| 09.01.2026 | 26,46 | 26,60 | 26,33 | 26,47 | 0,08% | 2.226.745,00 |
| 08.01.2026 | 26,30 | 26,70 | 26,21 | 26,45 | 0,15% | 3.099.451,00 |
| 07.01.2026 | 26,47 | 26,68 | 26,26 | 26,41 | -0,19% | 3.193.042,00 |
| 06.01.2026 | 26,11 | 26,51 | 26,03 | 26,46 | 1,03% | 3.753.525,00 |
| 05.01.2026 | 26,08 | 26,62 | 26,03 | 26,19 | 0,00% | 3.562.097,00 |
| 02.01.2026 | 26,14 | 26,35 | 25,89 | 26,19 | 0,27% | 3.459.195,00 |
| 31.12.2025 | 26,32 | 26,41 | 26,05 | 26,12 | -1,02% | 2.164.490,00 |
| 30.12.2025 | 26,15 | 26,50 | 26,15 | 26,39 | 0,53% | 2.308.138,00 |
| 29.12.2025 | 26,22 | 26,49 | 26,13 | 26,25 | 0,11% | 2.935.102,00 |
| 26.12.2025 | 26,37 | 26,53 | 26,17 | 26,22 | -0,83% | 2.035.908,00 |
| 24.12.2025 | 26,36 | 26,55 | 26,29 | 26,44 | 0,15% | 1.606.034,00 |
| 23.12.2025 | 26,30 | 26,42 | 26,22 | 26,40 | 0,49% | 2.806.423,00 |
| 22.12.2025 | 26,16 | 26,45 | 26,11 | 26,27 | 0,69% | 3.317.099,00 |
| 19.12.2025 | 25,87 | 26,36 | 25,80 | 26,09 | -0,57% | 13.422.431,00 |
| 18.12.2025 | 26,12 | 26,55 | 26,06 | 26,24 | 0,81% | 4.082.185,00 |
| 17.12.2025 | 25,90 | 26,24 | 25,75 | 26,03 | 0,60% | 5.752.917,00 |
| 16.12.2025 | 26,06 | 26,23 | 25,74 | 25,88 | -0,71% | 5.607.380,00 |
| 15.12.2025 | 26,29 | 26,33 | 26,00 | 26,06 | -0,61% | 3.627.397,00 |
| 12.12.2025 | 26,33 | 26,46 | 26,17 | 26,22 | 0,46% | 2.350.913,00 |
| 11.12.2025 | 26,18 | 26,45 | 26,03 | 26,10 | -0,08% | 2.104.056,00 |
| 10.12.2025 | 25,91 | 26,21 | 25,82 | 26,12 | 0,66% | 2.833.502,00 |
| 09.12.2025 | 25,77 | 26,00 | 25,58 | 25,95 | 0,86% | 2.712.896,00 |
| 08.12.2025 | 26,12 | 26,23 | 25,55 | 25,73 | -1,19% | 3.636.097,00 |
| 05.12.2025 | 25,62 | 26,14 | 25,43 | 26,04 | 1,60% | 3.746.224,00 |
| 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 |