23,900€
0,84%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
18.09.2024 | 23,70 | 24,10 | 23,70 | 23,90 | 0,84% | - |
17.09.2024 | 23,40 | 23,90 | 23,30 | 23,70 | 1,72% | - |
16.09.2024 | 23,50 | 23,70 | 23,30 | 23,30 | -0,85% | 583,00 |
13.09.2024 | 23,40 | 23,70 | 23,40 | 23,50 | 0,00% | - |
12.09.2024 | 23,60 | 23,80 | 23,30 | 23,50 | 0,00% | 233,00 |
11.09.2024 | 23,70 | 23,90 | 23,30 | 23,50 | -1,67% | - |
10.09.2024 | 24,10 | 24,30 | 23,70 | 23,90 | -0,83% | - |
09.09.2024 | 24,10 | 24,80 | 24,10 | 24,10 | 0,84% | 806,00 |
06.09.2024 | 24,20 | 24,60 | 23,90 | 23,90 | -0,83% | 400,00 |
05.09.2024 | 24,50 | 24,60 | 24,10 | 24,10 | -1,63% | 200,00 |
04.09.2024 | 24,30 | 24,90 | 24,30 | 24,50 | 0,00% | - |
03.09.2024 | 25,50 | 25,70 | 24,30 | 24,50 | -4,30% | - |
02.09.2024 | 25,60 | 25,60 | 25,50 | 25,60 | 0,39% | - |
30.08.2024 | 25,20 | 25,70 | 25,10 | 25,50 | 1,59% | 1.090,00 |
29.08.2024 | 25,30 | 25,60 | 25,10 | 25,10 | -0,79% | 2.000,00 |
28.08.2024 | 25,10 | 25,50 | 25,10 | 25,30 | 0,80% | - |
27.08.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
26.08.2024 | 25,20 | 25,50 | 25,10 | 25,10 | 0,00% | - |
23.08.2024 | 25,10 | 25,30 | 25,10 | 25,10 | 0,80% | - |
22.08.2024 | 24,90 | 25,10 | 24,90 | 24,90 | 0,00% | - |
21.08.2024 | 24,70 | 24,90 | 24,60 | 24,90 | 1,63% | - |
20.08.2024 | 25,10 | 25,20 | 24,50 | 24,50 | -2,39% | - |
19.08.2024 | 24,80 | 25,10 | 24,70 | 25,10 | 0,80% | - |
16.08.2024 | 25,20 | 25,20 | 24,70 | 24,90 | -0,80% | - |
15.08.2024 | 24,90 | 25,40 | 24,80 | 25,10 | 0,80% | - |
14.08.2024 | 25,10 | 25,10 | 24,70 | 24,90 | -0,80% | - |
13.08.2024 | 24,80 | 25,10 | 24,70 | 25,10 | 0,80% | - |
12.08.2024 | 25,40 | 25,60 | 24,70 | 24,90 | -2,35% | 285,00 |
09.08.2024 | 24,60 | 25,70 | 24,40 | 25,50 | 4,08% | - |
08.08.2024 | 23,80 | 24,70 | 23,70 | 24,50 | 2,51% | 300,00 |
07.08.2024 | 24,10 | 24,30 | 23,70 | 23,90 | 0,00% | - |
06.08.2024 | 23,50 | 23,90 | 23,20 | 23,90 | 2,58% | 401,00 |
05.08.2024 | 23,80 | 23,90 | 22,90 | 23,30 | -3,32% | 282,00 |
02.08.2024 | 25,00 | 25,00 | 23,90 | 24,10 | -3,98% | 800,00 |
01.08.2024 | 25,50 | 25,80 | 24,90 | 25,10 | -0,79% | - |
31.07.2024 | 25,30 | 25,70 | 25,30 | 25,30 | 0,00% | 118,00 |
30.07.2024 | 25,60 | 25,70 | 25,30 | 25,30 | -1,56% | - |
29.07.2024 | 25,40 | 25,90 | 25,40 | 25,70 | 1,58% | 265,00 |
26.07.2024 | 25,10 | 25,50 | 25,10 | 25,30 | 0,80% | 50,00 |
25.07.2024 | 25,20 | 25,50 | 25,00 | 25,10 | -0,79% | - |
24.07.2024 | 25,80 | 25,90 | 25,30 | 25,30 | -2,32% | 500,00 |
23.07.2024 | 25,40 | 25,90 | 25,40 | 25,90 | 1,57% | - |
22.07.2024 | 25,20 | 25,50 | 25,00 | 25,50 | 1,59% | - |
19.07.2024 | 25,50 | 25,80 | 23,00 | 25,10 | -1,57% | 9.179,00 |
18.07.2024 | 25,80 | 26,00 | 25,50 | 25,50 | -0,78% | 300,00 |
17.07.2024 | 26,10 | 27,00 | 25,50 | 25,70 | -1,53% | 2.699,00 |
16.07.2024 | 25,50 | 26,30 | 25,20 | 26,10 | 3,16% | 2.400,00 |
15.07.2024 | 25,50 | 25,60 | 25,30 | 25,30 | -0,78% | - |
12.07.2024 | 25,70 | 25,70 | 25,50 | 25,50 | -0,78% | - |
11.07.2024 | 25,60 | 25,70 | 25,40 | 25,70 | 0,00% | - |
10.07.2024 | 25,60 | 26,10 | 25,50 | 25,70 | 0,00% | 840,00 |
09.07.2024 | 25,20 | 25,70 | 25,10 | 25,70 | 1,58% | 251,00 |
08.07.2024 | 25,30 | 25,60 | 25,10 | 25,30 | 0,00% | 392,00 |
05.07.2024 | 25,70 | 25,70 | 25,30 | 25,30 | -1,56% | 741,00 |
04.07.2024 | 25,70 | 25,70 | 25,70 | 25,70 | 0,00% | - |
03.07.2024 | 25,70 | 25,70 | 25,50 | 25,70 | 0,00% | - |
02.07.2024 | 25,40 | 25,70 | 25,20 | 25,70 | 0,78% | - |
01.07.2024 | 25,70 | 25,90 | 25,40 | 25,50 | -0,78% | - |
28.06.2024 | 25,90 | 26,10 | 25,70 | 25,70 | -0,77% | 1,00 |
27.06.2024 | 26,00 | 26,20 | 25,70 | 25,90 | -0,77% | 12,00 |
26.06.2024 | 26,00 | 26,10 | 25,90 | 26,10 | 0,77% | - |
25.06.2024 | 25,70 | 25,90 | 25,50 | 25,90 | 1,57% | - |
24.06.2024 | 25,40 | 25,70 | 24,90 | 25,50 | 1,59% | - |
21.06.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
20.06.2024 | 25,10 | 25,50 | 25,10 | 25,10 | -0,40% | 390,00 |
19.06.2024 | 25,10 | 25,20 | 25,10 | 25,20 | 0,40% | - |
18.06.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,80% | - |
17.06.2024 | 25,30 | 25,60 | 24,90 | 24,90 | -1,58% | - |
14.06.2024 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
13.06.2024 | 25,50 | 25,50 | 25,10 | 25,30 | -0,78% | 1,00 |
12.06.2024 | 25,50 | 25,70 | 25,30 | 25,50 | 0,00% | 3,00 |
11.06.2024 | 25,20 | 25,50 | 24,90 | 25,50 | 0,79% | - |
10.06.2024 | 25,30 | 25,30 | 25,00 | 25,30 | 0,00% | - |
07.06.2024 | 25,50 | 25,70 | 25,10 | 25,30 | -0,78% | 1,00 |
06.06.2024 | 25,60 | 25,70 | 25,40 | 25,50 | -0,78% | - |
05.06.2024 | 25,10 | 25,70 | 24,90 | 25,70 | 2,39% | - |
04.06.2024 | 25,00 | 25,30 | 24,90 | 25,10 | 0,00% | - |
03.06.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | 5,00 |
31.05.2024 | 24,90 | 25,20 | 24,50 | 25,10 | 0,80% | - |
30.05.2024 | 24,50 | 24,90 | 24,40 | 24,90 | 0,81% | - |
29.05.2024 | 24,50 | 24,70 | 24,30 | 24,70 | 0,82% | 99,00 |
28.05.2024 | 24,70 | 24,70 | 24,50 | 24,50 | -0,41% | - |
27.05.2024 | 24,60 | 24,70 | 24,60 | 24,60 | -0,40% | - |
24.05.2024 | 23,90 | 24,70 | 23,90 | 24,70 | 3,35% | - |
23.05.2024 | 25,20 | 25,80 | 23,90 | 23,90 | -0,83% | 743,00 |
22.05.2024 | 24,20 | 24,30 | 23,90 | 24,10 | -0,82% | - |
21.05.2024 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | - |
20.05.2024 | 24,20 | 24,30 | 23,90 | 24,30 | 0,83% | - |
17.05.2024 | 24,20 | 24,30 | 24,10 | 24,10 | 0,00% | - |
16.05.2024 | 23,90 | 24,50 | 23,80 | 24,10 | 0,84% | - |
15.05.2024 | 23,60 | 23,90 | 23,60 | 23,90 | 0,84% | - |
14.05.2024 | 23,60 | 23,70 | 23,50 | 23,70 | 0,85% | - |
13.05.2024 | 23,30 | 23,70 | 23,20 | 23,50 | 0,86% | - |
10.05.2024 | 23,10 | 23,30 | 22,90 | 23,30 | 1,75% | - |
09.05.2024 | 22,40 | 23,10 | 21,50 | 22,90 | 2,69% | - |
08.05.2024 | 22,70 | 22,70 | 22,30 | 22,30 | -1,76% | - |
07.05.2024 | 22,80 | 24,00 | 22,50 | 22,70 | 0,00% | 29,00 |
06.05.2024 | 22,70 | 22,90 | 22,50 | 22,70 | 0,00% | - |
03.05.2024 | 22,50 | 22,70 | 22,30 | 22,70 | 1,79% | 142,00 |
02.05.2024 | 22,30 | 22,50 | 22,20 | 22,30 | 0,00% | 200,00 |