29,100€
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 29,10 | 29,20 | 29,10 | 29,10 | 0,00% | - |
| 03.07.2025 | 29,00 | 29,10 | 29,00 | 29,10 | -0,34% | - |
| 02.07.2025 | 29,20 | 29,20 | 29,10 | 29,20 | 0,34% | - |
| 01.07.2025 | 29,10 | 29,10 | 29,00 | 29,10 | 0,69% | - |
| 30.06.2025 | 28,90 | 28,90 | 28,90 | 28,90 | 0,70% | - |
| 27.06.2025 | 28,90 | 28,90 | 28,70 | 28,70 | 0,00% | - |
| 26.06.2025 | 28,70 | 28,80 | 28,70 | 28,70 | -0,69% | - |
| 25.06.2025 | 29,00 | 29,00 | 28,90 | 28,90 | 0,00% | - |
| 24.06.2025 | 28,60 | 28,90 | 28,60 | 28,90 | 0,70% | - |
| 23.06.2025 | 28,20 | 28,70 | 28,10 | 28,70 | 1,41% | - |
| 20.06.2025 | 28,10 | 28,40 | 28,00 | 28,30 | 0,71% | - |
| 19.06.2025 | 27,80 | 28,10 | 27,70 | 28,10 | 0,72% | - |
| 18.06.2025 | 27,50 | 27,90 | 27,50 | 27,90 | 0,00% | - |
| 17.06.2025 | 27,60 | 27,90 | 27,60 | 27,90 | 0,72% | - |
| 16.06.2025 | 27,30 | 27,70 | 27,30 | 27,70 | 1,47% | - |
| 13.06.2025 | 27,10 | 27,30 | 27,10 | 27,30 | -1,09% | - |
| 12.06.2025 | 27,70 | 27,70 | 27,50 | 27,60 | -0,72% | - |
| 11.06.2025 | 28,10 | 28,10 | 27,80 | 27,80 | -0,36% | - |
| 10.06.2025 | 27,90 | 27,90 | 27,90 | 27,90 | -0,71% | - |
| 09.06.2025 | 28,10 | 28,30 | 28,10 | 28,10 | 0,36% | - |
| 06.06.2025 | 27,90 | 28,00 | 27,90 | 28,00 | -0,36% | - |
| 05.06.2025 | 28,10 | 28,30 | 28,10 | 28,10 | -0,71% | - |
| 04.06.2025 | 28,30 | 28,30 | 28,30 | 28,30 | -0,70% | - |
| 03.06.2025 | 28,40 | 28,50 | 28,30 | 28,50 | -1,04% | - |
| 02.06.2025 | 28,80 | 28,80 | 28,70 | 28,80 | -2,04% | - |
| 30.05.2025 | 28,80 | 29,50 | 28,70 | 29,40 | 0,34% | - |
| 29.05.2025 | 29,50 | 29,60 | 29,30 | 29,30 | 0,34% | - |
| 28.05.2025 | 28,90 | 29,30 | 28,90 | 29,20 | 3,18% | - |
| 27.05.2025 | 28,30 | 28,40 | 28,30 | 28,30 | -1,39% | - |
| 26.05.2025 | 28,50 | 28,70 | 28,50 | 28,70 | 1,06% | - |
| 23.05.2025 | 28,30 | 28,40 | 28,30 | 28,40 | -0,35% | - |
| 22.05.2025 | 28,50 | 28,60 | 28,50 | 28,50 | -0,70% | - |
| 21.05.2025 | 28,80 | 28,80 | 28,70 | 28,70 | 0,70% | - |
| 20.05.2025 | 28,60 | 28,70 | 28,50 | 28,50 | -2,06% | - |
| 19.05.2025 | 29,00 | 29,10 | 28,90 | 29,10 | 0,00% | - |
| 16.05.2025 | 29,10 | 29,30 | 29,10 | 29,10 | -0,68% | - |
| 15.05.2025 | 29,50 | 29,50 | 29,30 | 29,30 | -0,34% | - |
| 14.05.2025 | 29,50 | 29,60 | 29,40 | 29,40 | -1,01% | - |
| 13.05.2025 | 29,70 | 30,10 | 29,60 | 29,70 | 0,68% | 271,00 |
| 12.05.2025 | 29,50 | 30,10 | 29,50 | 29,50 | 1,72% | - |
| 09.05.2025 | 30,20 | 30,20 | 28,90 | 29,00 | -0,68% | - |
| 08.05.2025 | 28,90 | 29,20 | 28,60 | 29,20 | 2,82% | - |
| 07.05.2025 | 28,50 | 28,50 | 28,30 | 28,40 | 0,00% | - |
| 06.05.2025 | 28,40 | 28,50 | 27,90 | 28,40 | 1,43% | - |
| 05.05.2025 | 28,40 | 28,40 | 27,90 | 28,00 | 1,45% | - |
| 02.05.2025 | 27,90 | 27,90 | 27,40 | 27,60 | 3,37% | 1.138,00 |
| 30.04.2025 | 27,70 | 27,70 | 26,70 | 26,70 | -1,48% | - |
| 29.04.2025 | 27,30 | 27,30 | 27,10 | 27,10 | 2,26% | 800,00 |
| 28.04.2025 | 26,90 | 27,10 | 26,50 | 26,50 | -0,38% | - |
| 25.04.2025 | 26,80 | 27,00 | 26,20 | 26,60 | -1,48% | - |
| 23.04.2025 | 27,00 | 27,20 | 26,80 | 27,00 | 3,45% | 976,00 |
| 22.04.2025 | 26,10 | 26,30 | 26,10 | 26,10 | -1,88% | - |
| 17.04.2025 | 26,40 | 26,70 | 26,40 | 26,60 | 1,14% | - |
| 16.04.2025 | 26,30 | 26,50 | 26,30 | 26,30 | -0,75% | - |
| 15.04.2025 | 26,60 | 26,90 | 26,50 | 26,50 | -0,75% | - |
| 14.04.2025 | 26,50 | 26,70 | 26,40 | 26,70 | 2,69% | - |
| 11.04.2025 | 26,50 | 26,50 | 25,20 | 26,00 | 1,96% | 1.205,00 |
| 10.04.2025 | 27,30 | 27,30 | 25,30 | 25,50 | -1,54% | - |
| 09.04.2025 | 24,50 | 25,90 | 24,50 | 25,90 | 4,02% | - |
| 08.04.2025 | 25,30 | 25,30 | 24,70 | 24,90 | 2,47% | - |
| 07.04.2025 | 24,30 | 24,70 | 24,10 | 24,30 | -5,45% | - |
| 04.04.2025 | 26,20 | 26,20 | 25,30 | 25,70 | -6,55% | - |
| 03.04.2025 | 27,50 | 27,50 | 27,30 | 27,50 | -2,83% | - |
| 02.04.2025 | 28,40 | 28,50 | 28,30 | 28,30 | 0,71% | 173,00 |
| 01.04.2025 | 27,90 | 28,30 | 27,90 | 28,10 | 4,85% | 527,00 |
| 31.03.2025 | 27,10 | 27,10 | 26,40 | 26,80 | -3,94% | - |
| 28.03.2025 | 28,10 | 28,10 | 27,90 | 27,90 | -1,06% | - |
| 27.03.2025 | 28,30 | 28,30 | 28,10 | 28,20 | -0,35% | - |
| 26.03.2025 | 28,50 | 28,70 | 28,30 | 28,30 | 0,35% | - |
| 25.03.2025 | 28,30 | 28,40 | 28,10 | 28,20 | -0,35% | - |
| 24.03.2025 | 28,10 | 28,50 | 28,10 | 28,30 | 0,00% | - |
| 21.03.2025 | 28,60 | 28,60 | 28,30 | 28,30 | -1,39% | - |
| 20.03.2025 | 28,70 | 28,80 | 28,70 | 28,70 | 1,77% | - |
| 19.03.2025 | 28,10 | 28,20 | 27,90 | 28,20 | 0,36% | 847,00 |
| 18.03.2025 | 28,20 | 28,20 | 28,10 | 28,10 | -0,71% | - |
| 17.03.2025 | 28,30 | 28,30 | 27,90 | 28,30 | 1,43% | 286,00 |
| 14.03.2025 | 27,90 | 27,90 | 27,70 | 27,90 | 0,00% | - |
| 13.03.2025 | 27,90 | 27,90 | 27,80 | 27,90 | 0,00% | - |
| 12.03.2025 | 27,70 | 27,90 | 27,70 | 27,90 | -1,06% | - |
| 11.03.2025 | 28,60 | 28,60 | 28,10 | 28,20 | -0,70% | - |
| 10.03.2025 | 29,10 | 29,10 | 28,40 | 28,40 | -2,07% | - |
| 07.03.2025 | 29,20 | 29,20 | 28,80 | 29,00 | -0,68% | - |
| 06.03.2025 | 29,40 | 29,40 | 29,00 | 29,20 | -1,35% | 31,00 |
| 05.03.2025 | 30,10 | 30,10 | 29,50 | 29,60 | -0,34% | - |
| 04.03.2025 | 30,70 | 30,70 | 29,70 | 29,70 | -3,88% | 251,00 |
| 03.03.2025 | 31,10 | 31,10 | 30,90 | 30,90 | 0,98% | - |
| 28.02.2025 | 30,60 | 30,60 | 30,50 | 30,60 | 0,66% | - |
| 27.02.2025 | 30,50 | 30,50 | 30,40 | 30,40 | -0,33% | - |
| 26.02.2025 | 30,80 | 30,80 | 30,50 | 30,50 | -0,33% | - |
| 25.02.2025 | 30,90 | 30,90 | 30,50 | 30,60 | -0,65% | 11,00 |
| 24.02.2025 | 30,80 | 30,90 | 30,80 | 30,80 | -0,96% | - |
| 21.02.2025 | 31,20 | 31,30 | 31,10 | 31,10 | 0,65% | - |
| 20.02.2025 | 33,40 | 33,40 | 30,90 | 30,90 | -6,93% | - |
| 19.02.2025 | 33,20 | 33,30 | 33,20 | 33,20 | 0,00% | - |
| 18.02.2025 | 33,20 | 33,20 | 33,10 | 33,20 | -1,48% | - |
| 17.02.2025 | 33,70 | 33,80 | 33,70 | 33,70 | 2,74% | 11,00 |
| 14.02.2025 | 33,00 | 33,20 | 32,80 | 32,80 | 0,92% | 265,00 |
| 13.02.2025 | 32,50 | 32,60 | 32,40 | 32,50 | -0,61% | - |
| 12.02.2025 | 33,00 | 33,00 | 32,70 | 32,70 | -0,61% | - |
| 11.02.2025 | 33,00 | 33,00 | 32,90 | 32,90 | -0,60% | - |