20,500€
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 20,90 | 21,10 | 20,50 | 20,50 | -0,97% | 475,00 |
| 11.03.2026 | 20,50 | 20,90 | 20,50 | 20,70 | -0,96% | 25,00 |
| 10.03.2026 | 21,10 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 09.03.2026 | 21,00 | 21,20 | 20,70 | 20,90 | -0,95% | - |
| 06.03.2026 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 05.03.2026 | 20,60 | 21,10 | 20,40 | 20,90 | 0,97% | - |
| 04.03.2026 | 20,70 | 20,80 | 20,70 | 20,70 | 0,98% | 20,00 |
| 03.03.2026 | 20,30 | 20,70 | 20,30 | 20,50 | -0,97% | - |
| 02.03.2026 | 20,50 | 20,70 | 20,30 | 20,70 | 0,00% | - |
| 27.02.2026 | 20,50 | 20,70 | 20,30 | 20,70 | 0,98% | 481,00 |
| 26.02.2026 | 19,90 | 20,70 | 19,85 | 20,50 | 3,80% | - |
| 25.02.2026 | 19,75 | 19,85 | 19,55 | 19,75 | 0,51% | - |
| 24.02.2026 | 19,55 | 19,75 | 19,45 | 19,65 | 0,51% | - |
| 23.02.2026 | 19,90 | 20,05 | 19,55 | 19,55 | -1,51% | - |
| 20.02.2026 | 19,85 | 19,90 | 19,85 | 19,85 | 0,51% | - |
| 18.02.2026 | 19,60 | 19,75 | 19,45 | 19,75 | 1,02% | - |
| 17.02.2026 | 19,15 | 19,55 | 19,10 | 19,55 | 1,82% | - |
| 16.02.2026 | 19,20 | 19,25 | 19,15 | 19,20 | 0,26% | - |
| 13.02.2026 | 18,85 | 19,15 | 18,80 | 19,15 | 1,59% | - |
| 12.02.2026 | 19,65 | 19,65 | 18,85 | 18,85 | -8,05% | - |
| 11.02.2026 | 20,00 | 20,50 | 19,90 | 20,50 | 3,27% | 500,00 |
| 10.02.2026 | 19,10 | 19,95 | 19,05 | 19,85 | 4,20% | - |
| 09.02.2026 | 18,95 | 19,15 | 18,65 | 19,05 | -1,04% | 1.555,00 |
| 06.02.2026 | 20,50 | 20,70 | 18,95 | 19,25 | -4,23% | 485,00 |
| 05.02.2026 | 20,90 | 21,10 | 20,10 | 20,10 | -3,83% | - |
| 04.02.2026 | 21,20 | 21,50 | 20,50 | 20,90 | -0,95% | - |
| 03.02.2026 | 22,70 | 22,70 | 21,10 | 21,10 | -6,22% | - |
| 02.02.2026 | 22,60 | 22,90 | 22,50 | 22,50 | 0,00% | - |
| 30.01.2026 | 22,30 | 22,70 | 22,20 | 22,50 | 0,90% | - |
| 27.01.2026 | 22,70 | 22,70 | 22,10 | 22,30 | -1,76% | - |
| 26.01.2026 | 22,70 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 23.01.2026 | 22,80 | 22,90 | 22,70 | 22,70 | 0,00% | - |
| 22.01.2026 | 22,40 | 22,90 | 22,20 | 22,70 | 3,65% | - |
| 21.01.2026 | 22,10 | 22,20 | 21,90 | 21,90 | -2,67% | 1,00 |
| 16.01.2026 | 23,00 | 23,10 | 22,50 | 22,50 | -2,60% | - |
| 15.01.2026 | 23,00 | 23,10 | 22,90 | 23,10 | 2,67% | - |
| 12.01.2026 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 09.01.2026 | 22,70 | 22,90 | 22,70 | 22,70 | -0,87% | - |
| 08.01.2026 | 22,60 | 23,20 | 22,50 | 22,90 | 1,78% | - |
| 07.01.2026 | 22,70 | 22,70 | 22,50 | 22,50 | 0,00% | 384,00 |
| 06.01.2026 | 22,40 | 22,50 | 22,10 | 22,50 | 0,00% | 836,00 |
| 05.01.2026 | 22,40 | 22,70 | 22,30 | 22,50 | 0,90% | - |
| 22.12.2025 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 19.12.2025 | 22,30 | 22,50 | 22,30 | 22,30 | -0,89% | - |
| 18.12.2025 | 22,10 | 22,50 | 22,10 | 22,50 | 1,81% | - |
| 17.12.2025 | 22,20 | 22,20 | 22,10 | 22,10 | 0,00% | - |
| 16.12.2025 | 22,10 | 22,10 | 21,90 | 22,10 | -0,90% | - |
| 15.12.2025 | 22,40 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 12.12.2025 | 22,30 | 22,50 | 22,30 | 22,30 | 0,00% | - |
| 11.12.2025 | 22,30 | 22,30 | 22,20 | 22,30 | 0,90% | - |
| 08.12.2025 | 22,30 | 22,50 | 22,10 | 22,10 | -1,78% | - |
| 05.12.2025 | 21,90 | 22,50 | 21,90 | 22,50 | 2,74% | - |
| 03.12.2025 | 21,90 | 21,90 | 21,80 | 21,90 | 0,00% | - |
| 02.12.2025 | 21,90 | 22,20 | 21,70 | 21,90 | 0,00% | - |
| 01.12.2025 | 22,10 | 22,10 | 21,90 | 21,90 | -0,90% | - |
| 27.11.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,91% | - |
| 26.11.2025 | 22,00 | 22,10 | 21,90 | 21,90 | -0,90% | - |
| 25.11.2025 | 21,90 | 22,10 | 21,70 | 22,10 | 0,00% | - |
| 24.11.2025 | 22,30 | 22,40 | 21,90 | 22,10 | 1,84% | - |
| 19.11.2025 | 21,90 | 21,90 | 21,70 | 21,70 | -0,91% | - |
| 17.11.2025 | 22,60 | 22,70 | 21,90 | 21,90 | -2,67% | - |
| 14.11.2025 | 22,50 | 22,60 | 22,50 | 22,50 | -2,60% | - |
| 12.11.2025 | 23,20 | 23,30 | 23,10 | 23,10 | 0,00% | - |
| 11.11.2025 | 23,20 | 23,70 | 22,90 | 23,10 | 0,00% | 1.748,00 |
| 10.11.2025 | 23,10 | 23,60 | 22,90 | 23,10 | 2,67% | - |
| 07.11.2025 | 21,80 | 22,50 | 21,50 | 22,50 | 0,00% | - |
| 04.11.2025 | 22,40 | 22,90 | 22,30 | 22,50 | -2,60% | - |
| 03.11.2025 | 22,90 | 23,20 | 22,90 | 23,10 | 0,87% | - |
| 31.10.2025 | 22,90 | 22,90 | 22,70 | 22,90 | 1,78% | - |
| 29.10.2025 | 22,90 | 23,10 | 22,50 | 22,50 | -1,75% | - |
| 27.10.2025 | 22,90 | 23,10 | 22,70 | 22,90 | 0,88% | - |
| 24.10.2025 | 22,80 | 22,90 | 22,70 | 22,70 | 0,89% | - |
| 23.10.2025 | 22,70 | 22,80 | 22,50 | 22,50 | -1,32% | - |
| 22.10.2025 | 22,70 | 22,90 | 22,70 | 22,80 | 0,44% | - |
| 20.10.2025 | 22,40 | 22,70 | 22,30 | 22,70 | 1,79% | - |
| 17.10.2025 | 22,10 | 22,30 | 21,90 | 22,30 | -2,62% | - |
| 16.10.2025 | 22,90 | 22,90 | 22,80 | 22,90 | 0,88% | - |
| 14.10.2025 | 22,40 | 22,70 | 22,30 | 22,70 | 0,89% | - |
| 13.10.2025 | 22,30 | 22,70 | 22,30 | 22,50 | 0,90% | - |
| 10.10.2025 | 22,90 | 23,10 | 22,30 | 22,30 | -2,62% | - |
| 09.10.2025 | 23,30 | 23,30 | 22,90 | 22,90 | -1,72% | - |
| 08.10.2025 | 23,60 | 23,80 | 23,10 | 23,30 | -3,32% | 85,00 |
| 07.10.2025 | 24,00 | 24,20 | 23,90 | 24,10 | 0,00% | - |
| 06.10.2025 | 24,20 | 24,50 | 24,10 | 24,10 | 0,00% | 10,00 |
| 03.10.2025 | 24,50 | 24,50 | 24,10 | 24,10 | -1,63% | - |
| 02.10.2025 | 24,60 | 24,90 | 24,40 | 24,50 | -2,39% | - |
| 01.10.2025 | 26,00 | 26,10 | 24,70 | 25,10 | -5,28% | - |
| 30.09.2025 | 26,30 | 26,90 | 26,30 | 26,50 | 1,92% | - |
| 29.09.2025 | 26,00 | 26,10 | 26,00 | 26,00 | 0,39% | - |
| 26.09.2025 | 25,90 | 26,10 | 25,60 | 25,90 | 0,00% | 11,00 |
| 25.09.2025 | 25,70 | 25,90 | 25,70 | 25,90 | -0,77% | - |
| 24.09.2025 | 26,00 | 26,10 | 25,90 | 26,10 | 0,00% | - |
| 23.09.2025 | 26,20 | 26,30 | 26,10 | 26,10 | 0,77% | - |
| 19.09.2025 | 25,80 | 25,90 | 25,80 | 25,90 | 3,19% | - |
| 17.09.2025 | 25,10 | 25,20 | 25,00 | 25,10 | 0,00% | - |
| 15.09.2025 | 25,40 | 25,40 | 24,90 | 25,10 | 2,03% | - |
| 11.09.2025 | 24,50 | 24,70 | 24,50 | 24,60 | -1,99% | - |
| 09.09.2025 | 25,10 | 25,30 | 24,10 | 25,10 | 0,80% | 200,00 |
| 08.09.2025 | 25,20 | 25,20 | 24,90 | 24,90 | -0,80% | - |
| 05.09.2025 | 25,20 | 25,30 | 24,90 | 25,10 | 0,00% | - |