22,500€
-5,06%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 23,50 | 23,60 | 22,30 | 22,50 | -5,06% | 407,00 |
| 03.04.2025 | 24,10 | 24,30 | 23,30 | 23,70 | -4,82% | 259,00 |
| 02.04.2025 | 24,90 | 25,00 | 24,70 | 24,90 | -0,80% | - |
| 01.04.2025 | 25,20 | 25,50 | 24,90 | 25,10 | 0,00% | 250,00 |
| 31.03.2025 | 24,50 | 25,30 | 24,40 | 25,10 | 2,45% | 395,00 |
| 28.03.2025 | 24,90 | 25,10 | 24,50 | 24,50 | -1,61% | - |
| 27.03.2025 | 25,50 | 25,50 | 24,90 | 24,90 | -2,35% | - |
| 26.03.2025 | 25,50 | 25,70 | 25,50 | 25,50 | 0,00% | - |
| 25.03.2025 | 25,30 | 25,50 | 25,10 | 25,50 | 0,79% | - |
| 24.03.2025 | 25,10 | 25,30 | 25,10 | 25,30 | 0,80% | 400,00 |
| 21.03.2025 | 25,10 | 25,10 | 24,70 | 25,10 | 0,40% | - |
| 20.03.2025 | 24,90 | 25,10 | 24,80 | 25,00 | 0,40% | 500,00 |
| 19.03.2025 | 24,70 | 25,10 | 24,50 | 24,90 | 1,63% | - |
| 18.03.2025 | 24,90 | 24,90 | 24,30 | 24,50 | -2,39% | - |
| 17.03.2025 | 24,50 | 25,10 | 24,40 | 25,10 | 0,80% | 1,00 |
| 14.03.2025 | 24,30 | 24,90 | 24,30 | 24,90 | 2,47% | 250,00 |
| 13.03.2025 | 24,50 | 24,90 | 24,10 | 24,30 | -0,82% | - |
| 12.03.2025 | 24,70 | 24,90 | 24,50 | 24,50 | -0,81% | - |
| 11.03.2025 | 25,10 | 25,10 | 24,50 | 24,70 | -2,37% | - |
| 10.03.2025 | 25,70 | 25,80 | 25,10 | 25,30 | -1,56% | - |
| 07.03.2025 | 26,10 | 26,20 | 25,30 | 25,70 | -1,53% | 482,00 |
| 06.03.2025 | 26,00 | 26,30 | 25,70 | 26,10 | 0,00% | 2.000,00 |
| 05.03.2025 | 26,60 | 26,60 | 25,90 | 26,10 | -0,76% | 252,00 |
| 04.03.2025 | 27,10 | 27,20 | 26,30 | 26,30 | -2,95% | - |
| 03.03.2025 | 27,50 | 27,70 | 26,90 | 27,10 | -1,45% | - |
| 28.02.2025 | 27,00 | 27,50 | 26,90 | 27,50 | 2,23% | - |
| 27.02.2025 | 26,80 | 27,30 | 26,80 | 26,90 | 0,75% | 500,00 |
| 26.02.2025 | 27,10 | 27,10 | 26,60 | 26,70 | -0,74% | 53,00 |
| 25.02.2025 | 27,20 | 27,30 | 26,90 | 26,90 | -0,74% | 370,00 |
| 24.02.2025 | 27,30 | 27,40 | 27,00 | 27,10 | -0,73% | 70,00 |
| 21.02.2025 | 27,50 | 27,70 | 27,10 | 27,30 | -0,73% | - |
| 20.02.2025 | 29,20 | 29,20 | 27,10 | 27,50 | -6,14% | 500,00 |
| 19.02.2025 | 29,00 | 29,50 | 28,90 | 29,30 | 1,38% | 400,00 |
| 18.02.2025 | 28,90 | 29,00 | 28,50 | 28,90 | 0,35% | 353,00 |
| 17.02.2025 | 28,80 | 29,00 | 28,80 | 28,80 | -0,35% | - |
| 14.02.2025 | 28,20 | 28,90 | 28,00 | 28,90 | 2,85% | 195,00 |
| 13.02.2025 | 28,20 | 28,40 | 28,10 | 28,10 | -0,71% | 1.500,00 |
| 12.02.2025 | 28,40 | 28,60 | 27,90 | 28,30 | 0,00% | 7,00 |
| 11.02.2025 | 28,20 | 28,50 | 28,00 | 28,30 | 0,00% | 350,00 |
| 10.02.2025 | 28,20 | 28,60 | 28,10 | 28,30 | 0,71% | - |
| 07.02.2025 | 27,50 | 28,10 | 27,40 | 28,10 | 2,18% | 370,00 |
| 06.02.2025 | 29,00 | 29,60 | 26,90 | 27,50 | 0,00% | 10,00 |
| 05.02.2025 | 27,40 | 27,90 | 27,10 | 27,50 | 0,00% | 250,00 |
| 04.02.2025 | 27,20 | 27,90 | 27,00 | 27,50 | 0,73% | - |
| 03.02.2025 | 27,00 | 27,50 | 26,90 | 27,30 | 0,74% | - |
| 31.01.2025 | 27,10 | 27,40 | 26,90 | 27,10 | 0,00% | - |
| 30.01.2025 | 27,10 | 27,50 | 26,90 | 27,10 | 0,00% | 617,00 |
| 29.01.2025 | 27,00 | 27,30 | 26,90 | 27,10 | 0,74% | - |
| 28.01.2025 | 27,20 | 27,30 | 26,90 | 26,90 | -0,74% | - |
| 27.01.2025 | 26,60 | 27,20 | 26,20 | 27,10 | 0,74% | 804,00 |
| 24.01.2025 | 26,60 | 26,90 | 26,40 | 26,90 | 0,75% | - |
| 23.01.2025 | 26,70 | 26,80 | 26,60 | 26,70 | 0,00% | 371,00 |
| 22.01.2025 | 26,80 | 26,90 | 26,60 | 26,70 | 0,00% | - |
| 21.01.2025 | 26,50 | 26,90 | 26,20 | 26,70 | 1,14% | 40,00 |
| 20.01.2025 | 26,60 | 26,60 | 26,40 | 26,40 | -1,12% | - |
| 17.01.2025 | 26,80 | 27,10 | 26,70 | 26,70 | 0,00% | - |
| 16.01.2025 | 26,80 | 27,10 | 26,70 | 26,70 | -0,74% | - |
| 15.01.2025 | 26,80 | 27,10 | 26,60 | 26,90 | 0,75% | 371,00 |
| 14.01.2025 | 26,80 | 26,90 | 26,70 | 26,70 | -0,74% | - |
| 13.01.2025 | 26,40 | 26,90 | 26,20 | 26,90 | 2,28% | 68,00 |
| 10.01.2025 | 26,90 | 26,90 | 26,30 | 26,30 | -1,13% | - |
| 09.01.2025 | 26,60 | 26,70 | 26,60 | 26,60 | 0,38% | - |
| 08.01.2025 | 26,70 | 27,20 | 26,30 | 26,50 | -0,75% | - |
| 07.01.2025 | 26,40 | 26,90 | 26,00 | 26,70 | 0,75% | - |
| 06.01.2025 | 26,70 | 26,90 | 26,30 | 26,50 | -0,75% | - |
| 03.01.2025 | 26,80 | 26,90 | 26,30 | 26,70 | 0,00% | - |
| 02.01.2025 | 26,60 | 27,00 | 26,40 | 26,70 | 1,14% | 383,00 |
| 30.12.2024 | 26,60 | 26,80 | 26,40 | 26,40 | -1,12% | 2,00 |
| 27.12.2024 | 27,10 | 27,20 | 26,50 | 26,70 | -0,74% | 2,00 |
| 23.12.2024 | 26,80 | 27,40 | 26,70 | 26,90 | 0,75% | 725,00 |
| 20.12.2024 | 26,60 | 26,90 | 26,20 | 26,70 | 0,00% | 27,00 |
| 19.12.2024 | 26,70 | 27,10 | 26,60 | 26,70 | 0,00% | - |
| 18.12.2024 | 26,90 | 27,30 | 26,70 | 26,70 | -0,74% | 368,00 |
| 17.12.2024 | 27,20 | 27,40 | 26,90 | 26,90 | -1,47% | 33,00 |
| 16.12.2024 | 27,20 | 27,50 | 27,10 | 27,30 | 0,00% | 27,00 |
| 13.12.2024 | 27,70 | 27,80 | 27,30 | 27,30 | -1,44% | - |
| 12.12.2024 | 27,60 | 27,90 | 27,40 | 27,70 | 0,00% | - |
| 11.12.2024 | 27,60 | 27,90 | 27,50 | 27,70 | 0,73% | 75,00 |
| 10.12.2024 | 27,80 | 28,10 | 27,50 | 27,50 | -0,72% | - |
| 09.12.2024 | 27,80 | 27,90 | 27,50 | 27,70 | 0,00% | - |
| 06.12.2024 | 27,90 | 28,00 | 27,70 | 27,70 | -0,72% | - |
| 05.12.2024 | 28,20 | 28,30 | 27,90 | 27,90 | -1,41% | - |
| 04.12.2024 | 28,40 | 28,60 | 28,10 | 28,30 | -0,70% | - |
| 03.12.2024 | 28,00 | 28,50 | 27,90 | 28,50 | 1,42% | - |
| 02.12.2024 | 27,70 | 28,10 | 27,70 | 28,10 | 1,44% | - |
| 29.11.2024 | 27,50 | 27,90 | 27,50 | 27,70 | 0,36% | - |
| 28.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | - |
| 27.11.2024 | 28,00 | 28,00 | 27,50 | 27,50 | -1,43% | - |
| 26.11.2024 | 28,20 | 28,20 | 27,80 | 27,90 | -0,71% | - |
| 25.11.2024 | 28,30 | 28,40 | 27,90 | 28,10 | -0,71% | 400,00 |
| 22.11.2024 | 28,20 | 28,70 | 28,20 | 28,30 | 0,00% | - |
| 21.11.2024 | 27,60 | 28,30 | 27,30 | 28,30 | 2,91% | 718,00 |
| 20.11.2024 | 27,20 | 27,70 | 27,20 | 27,50 | 1,48% | - |
| 19.11.2024 | 27,00 | 27,10 | 26,60 | 27,10 | 0,00% | - |
| 18.11.2024 | 27,20 | 27,40 | 26,80 | 27,10 | -0,73% | 301,00 |
| 15.11.2024 | 27,40 | 27,90 | 27,30 | 27,30 | -1,44% | 1,00 |
| 14.11.2024 | 27,30 | 27,70 | 27,30 | 27,70 | 0,73% | 711,00 |
| 13.11.2024 | 27,60 | 27,70 | 27,30 | 27,50 | 0,00% | - |
| 12.11.2024 | 27,40 | 27,90 | 27,40 | 27,50 | 0,00% | - |
| 11.11.2024 | 27,60 | 28,10 | 27,30 | 27,50 | 0,00% | 295,00 |