27,800€
1,09%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 27,60 | 27,80 | 27,60 | 27,80 | 1,09% | - |
| 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 |
| 27.09.2024 | 23,70 | 23,90 | 23,60 | 23,70 | 0,85% | 10,00 |
| 26.09.2024 | 23,60 | 23,90 | 23,50 | 23,50 | 0,00% | - |
| 25.09.2024 | 23,80 | 23,90 | 23,50 | 23,50 | -1,67% | - |
| 24.09.2024 | 23,80 | 24,00 | 23,70 | 23,90 | 0,00% | 87,00 |
| 23.09.2024 | 23,60 | 23,90 | 23,50 | 23,90 | 0,84% | - |
| 20.09.2024 | 23,70 | 23,90 | 23,30 | 23,70 | -0,84% | - |
| 19.09.2024 | 23,90 | 24,30 | 23,70 | 23,90 | 0,00% | - |
| 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 |