27,300€
-0,73%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 27,00 | 28,60 | 26,90 | 27,50 | 1,48% | - |
| 07.11.2024 | 27,00 | 27,10 | 26,60 | 27,10 | 0,74% | 750,00 |
| 06.11.2024 | 26,40 | 27,10 | 26,40 | 26,90 | 5,49% | 180,00 |
| 05.11.2024 | 25,20 | 25,50 | 24,90 | 25,50 | 1,59% | - |
| 04.11.2024 | 25,10 | 25,50 | 24,90 | 25,10 | -0,79% | - |
| 01.11.2024 | 25,10 | 25,30 | 24,90 | 25,30 | 0,80% | - |
| 31.10.2024 | 25,10 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 30.10.2024 | 25,30 | 25,50 | 25,10 | 25,10 | -0,79% | - |
| 29.10.2024 | 24,50 | 25,30 | 24,50 | 25,30 | 3,27% | - |
| 28.10.2024 | 24,20 | 24,70 | 24,10 | 24,50 | 1,66% | - |
| 25.10.2024 | 24,00 | 24,30 | 23,70 | 24,10 | 0,84% | 7,00 |
| 24.10.2024 | 23,90 | 24,10 | 23,80 | 23,90 | -0,83% | - |
| 23.10.2024 | 24,10 | 24,30 | 23,90 | 24,10 | -0,82% | 63,00 |
| 22.10.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | 350,00 |
| 21.10.2024 | 24,20 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 18.10.2024 | 24,40 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 17.10.2024 | 24,30 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 16.10.2024 | 24,30 | 24,50 | 24,30 | 24,30 | 0,00% | - |
| 15.10.2024 | 23,90 | 24,50 | 23,70 | 24,30 | 1,67% | - |
| 14.10.2024 | 23,70 | 24,00 | 23,70 | 23,90 | 0,84% | - |
| 11.10.2024 | 23,50 | 23,90 | 23,40 | 23,70 | 0,85% | - |
| 10.10.2024 | 24,00 | 24,30 | 23,50 | 23,50 | -2,49% | - |
| 09.10.2024 | 23,60 | 24,10 | 23,60 | 24,10 | 1,69% | - |
| 08.10.2024 | 23,70 | 23,70 | 23,30 | 23,70 | 0,00% | - |
| 07.10.2024 | 23,80 | 24,00 | 23,50 | 23,70 | -0,84% | - |
| 04.10.2024 | 23,60 | 24,10 | 23,50 | 23,90 | 1,70% | 600,00 |
| 03.10.2024 | 23,70 | 24,10 | 23,30 | 23,50 | -0,84% | 381,00 |
| 02.10.2024 | 23,80 | 23,90 | 23,70 | 23,70 | -0,84% | - |
| 01.10.2024 | 23,90 | 24,40 | 23,70 | 23,90 | 0,00% | 460,00 |
| 30.09.2024 | 23,70 | 23,90 | 23,50 | 23,90 | 0,84% | 430,00 |