24,700€
-6,79%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 04.09.2025 | 25,00 | 25,10 | 24,70 | 25,10 | 0,80% | 1,00 |
| 03.09.2025 | 24,80 | 25,00 | 23,90 | 24,90 | 0,00% | 1.352,00 |
| 02.09.2025 | 24,90 | 25,10 | 24,70 | 24,90 | -1,19% | - |
| 01.09.2025 | 25,10 | 25,20 | 25,10 | 25,20 | 0,40% | - |
| 29.08.2025 | 25,30 | 25,40 | 25,00 | 25,10 | -0,79% | - |
| 28.08.2025 | 25,60 | 25,70 | 25,10 | 25,30 | -0,78% | 250,00 |
| 27.08.2025 | 25,70 | 25,90 | 25,50 | 25,50 | 0,00% | - |
| 26.08.2025 | 25,90 | 26,00 | 25,50 | 25,50 | -2,30% | 391,00 |
| 25.08.2025 | 26,00 | 26,50 | 25,90 | 26,10 | 0,00% | - |
| 22.08.2025 | 25,60 | 26,10 | 25,40 | 26,10 | 1,56% | - |
| 21.08.2025 | 25,40 | 25,70 | 25,20 | 25,70 | 0,78% | 609,00 |
| 20.08.2025 | 25,60 | 25,80 | 25,30 | 25,50 | 0,00% | - |
| 19.08.2025 | 25,30 | 25,50 | 25,10 | 25,50 | 0,79% | - |
| 18.08.2025 | 25,10 | 25,40 | 25,00 | 25,30 | 0,80% | - |
| 15.08.2025 | 25,70 | 25,80 | 25,10 | 25,10 | -2,33% | 1.648,00 |
| 14.08.2025 | 25,30 | 25,70 | 25,20 | 25,70 | 1,58% | 500,00 |
| 13.08.2025 | 24,60 | 25,30 | 24,60 | 25,30 | 2,43% | - |
| 12.08.2025 | 24,50 | 24,70 | 24,20 | 24,70 | 0,82% | - |
| 11.08.2025 | 24,50 | 24,90 | 24,30 | 24,50 | 0,00% | - |
| 08.08.2025 | 24,90 | 25,10 | 24,50 | 24,50 | -1,61% | - |
| 07.08.2025 | 25,30 | 25,70 | 24,70 | 24,90 | -1,58% | 410,00 |
| 06.08.2025 | 26,00 | 26,10 | 24,70 | 25,30 | 0,00% | 2.251,00 |
| 05.08.2025 | 25,50 | 25,80 | 25,10 | 25,30 | -0,78% | - |
| 04.08.2025 | 25,20 | 25,60 | 25,10 | 25,50 | 1,59% | 3,00 |
| 01.08.2025 | 25,50 | 25,60 | 24,90 | 25,10 | -2,33% | - |
| 31.07.2025 | 25,60 | 25,90 | 25,50 | 25,70 | 0,78% | 1.000,00 |
| 30.07.2025 | 25,20 | 25,70 | 25,20 | 25,50 | 0,79% | - |
| 29.07.2025 | 25,40 | 25,70 | 25,30 | 25,30 | 0,00% | 132,00 |
| 28.07.2025 | 25,30 | 25,60 | 25,20 | 25,30 | 0,80% | - |
| 25.07.2025 | 24,90 | 25,30 | 24,80 | 25,10 | 0,80% | 4,00 |
| 24.07.2025 | 24,90 | 25,20 | 24,80 | 24,90 | 0,00% | 500,00 |
| 23.07.2025 | 25,10 | 25,30 | 24,90 | 24,90 | -0,80% | - |
| 22.07.2025 | 24,90 | 25,30 | 24,90 | 25,10 | 0,80% | - |
| 21.07.2025 | 25,70 | 25,80 | 24,90 | 24,90 | -3,11% | - |
| 18.07.2025 | 26,00 | 26,10 | 25,50 | 25,70 | -1,53% | - |
| 17.07.2025 | 25,70 | 26,10 | 25,60 | 26,10 | 1,56% | - |
| 16.07.2025 | 25,40 | 25,90 | 25,10 | 25,70 | 0,78% | - |
| 15.07.2025 | 25,40 | 26,30 | 25,40 | 25,50 | 0,00% | 925,00 |
| 14.07.2025 | 25,20 | 25,50 | 25,10 | 25,50 | 0,79% | - |
| 11.07.2025 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 10.07.2025 | 24,90 | 25,50 | 24,90 | 25,30 | 0,80% | - |
| 09.07.2025 | 25,20 | 25,40 | 25,10 | 25,10 | 0,00% | - |
| 08.07.2025 | 25,00 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 07.07.2025 | 25,30 | 25,40 | 24,90 | 25,10 | 0,00% | 60,00 |
| 04.07.2025 | 25,10 | 25,10 | 25,10 | 25,10 | -0,79% | - |
| 03.07.2025 | 25,20 | 25,50 | 25,10 | 25,30 | 0,80% | - |
| 02.07.2025 | 25,30 | 25,40 | 24,90 | 25,10 | -0,79% | - |
| 01.07.2025 | 25,30 | 25,30 | 25,10 | 25,30 | 0,00% | - |
| 30.06.2025 | 25,50 | 25,60 | 25,10 | 25,30 | 0,80% | - |
| 27.06.2025 | 25,30 | 25,40 | 25,10 | 25,10 | -0,79% | - |
| 26.06.2025 | 25,20 | 25,30 | 25,00 | 25,30 | 0,80% | 280,00 |
| 25.06.2025 | 25,20 | 25,40 | 25,10 | 25,10 | 0,00% | 30,00 |
| 24.06.2025 | 25,10 | 25,30 | 24,90 | 25,10 | 0,80% | - |
| 23.06.2025 | 24,70 | 24,90 | 24,50 | 24,90 | 0,81% | - |
| 20.06.2025 | 24,30 | 24,70 | 24,30 | 24,70 | 1,65% | 450,00 |
| 19.06.2025 | 24,30 | 24,40 | 24,20 | 24,30 | -0,82% | - |
| 18.06.2025 | 24,20 | 24,50 | 24,00 | 24,50 | 1,66% | - |
| 17.06.2025 | 24,30 | 24,50 | 24,10 | 24,10 | -0,82% | - |
| 16.06.2025 | 23,80 | 24,50 | 23,70 | 24,30 | 2,53% | - |
| 13.06.2025 | 23,70 | 24,10 | 23,60 | 23,70 | -0,84% | 420,00 |
| 12.06.2025 | 24,10 | 24,20 | 23,80 | 23,90 | -1,65% | - |
| 11.06.2025 | 24,50 | 24,70 | 24,10 | 24,30 | 0,00% | 184,00 |
| 10.06.2025 | 24,30 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 09.06.2025 | 24,40 | 24,50 | 24,10 | 24,30 | -0,82% | - |
| 06.06.2025 | 24,50 | 24,80 | 24,30 | 24,50 | 0,82% | - |
| 05.06.2025 | 24,40 | 24,70 | 24,30 | 24,30 | -0,82% | 750,00 |
| 04.06.2025 | 24,60 | 24,60 | 24,30 | 24,50 | 0,00% | 250,00 |
| 03.06.2025 | 24,50 | 24,80 | 24,40 | 24,50 | 0,00% | - |
| 02.06.2025 | 24,70 | 24,80 | 24,30 | 24,50 | -1,61% | - |
| 30.05.2025 | 25,10 | 25,20 | 24,70 | 24,90 | 0,81% | 403,00 |
| 29.05.2025 | 25,20 | 25,50 | 24,70 | 24,70 | -1,59% | - |
| 28.05.2025 | 25,00 | 25,30 | 24,80 | 25,10 | 0,80% | 68,00 |
| 27.05.2025 | 24,60 | 24,90 | 24,50 | 24,90 | 0,81% | - |
| 26.05.2025 | 24,70 | 24,90 | 24,70 | 24,70 | 0,82% | 405,00 |
| 23.05.2025 | 24,50 | 24,70 | 24,10 | 24,50 | 0,00% | - |
| 22.05.2025 | 24,60 | 24,90 | 24,50 | 24,50 | -0,81% | 750,00 |
| 21.05.2025 | 24,90 | 25,30 | 24,70 | 24,70 | -1,59% | 800,00 |
| 20.05.2025 | 25,10 | 25,40 | 24,90 | 25,10 | 0,00% | - |
| 19.05.2025 | 25,20 | 25,30 | 24,90 | 25,10 | -1,57% | - |
| 16.05.2025 | 25,20 | 25,50 | 24,90 | 25,50 | 1,59% | 250,00 |
| 15.05.2025 | 25,10 | 25,50 | 25,00 | 25,10 | -0,79% | - |
| 14.05.2025 | 25,30 | 25,30 | 25,00 | 25,30 | 0,00% | 329,00 |
| 13.05.2025 | 25,40 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 12.05.2025 | 25,20 | 26,00 | 25,20 | 25,50 | 2,41% | - |
| 09.05.2025 | 25,40 | 25,80 | 24,70 | 24,90 | -1,58% | 255,00 |
| 08.05.2025 | 25,00 | 25,70 | 24,90 | 25,30 | 1,61% | - |