27,900€
-0,71%
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 28,20 | 28,60 | 27,90 | 27,90 | -0,71% | 100,00 |
| 05.06.2025 | 28,30 | 28,40 | 28,00 | 28,10 | 0,00% | 250,00 |
| 04.06.2025 | 28,40 | 28,60 | 28,10 | 28,10 | -1,40% | - |
| 03.06.2025 | 28,30 | 28,70 | 28,20 | 28,50 | 0,71% | - |
| 02.06.2025 | 28,50 | 28,60 | 28,10 | 28,30 | -2,08% | 250,00 |
| 30.05.2025 | 29,00 | 29,20 | 28,70 | 28,90 | 0,70% | - |
| 29.05.2025 | 29,50 | 29,80 | 28,50 | 28,70 | -1,37% | - |
| 28.05.2025 | 28,80 | 29,30 | 28,60 | 29,10 | 1,39% | - |
| 27.05.2025 | 28,90 | 29,30 | 28,30 | 28,70 | -1,03% | - |
| 26.05.2025 | 29,00 | 29,00 | 28,80 | 29,00 | 1,75% | 35,00 |
| 23.05.2025 | 28,10 | 28,70 | 27,60 | 28,50 | 0,00% | - |
| 22.05.2025 | 28,60 | 28,80 | 28,30 | 28,50 | 0,00% | 250,00 |
| 21.05.2025 | 28,80 | 28,90 | 28,50 | 28,50 | -1,38% | - |
| 20.05.2025 | 28,90 | 29,20 | 28,80 | 28,90 | -0,69% | - |
| 19.05.2025 | 29,20 | 29,30 | 28,60 | 29,10 | -1,36% | - |
| 16.05.2025 | 29,30 | 29,60 | 29,10 | 29,50 | 0,68% | - |
| 15.05.2025 | 29,40 | 29,70 | 29,00 | 29,30 | -0,68% | 250,00 |
| 14.05.2025 | 29,40 | 29,50 | 29,10 | 29,50 | 0,00% | - |
| 13.05.2025 | 29,60 | 29,90 | 29,30 | 29,50 | -0,67% | - |
| 12.05.2025 | 29,60 | 30,60 | 29,30 | 29,70 | 2,77% | - |
| 09.05.2025 | 30,60 | 30,60 | 28,70 | 28,90 | 0,00% | 620,00 |
| 08.05.2025 | 29,20 | 29,50 | 28,70 | 28,90 | 0,70% | 250,00 |
| 07.05.2025 | 28,30 | 28,90 | 28,20 | 28,70 | 2,14% | - |
| 06.05.2025 | 28,10 | 28,30 | 27,90 | 28,10 | -0,71% | 1.081,00 |
| 05.05.2025 | 28,00 | 28,50 | 27,80 | 28,30 | 1,80% | - |
| 02.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 289,00 |
| 23.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 6,25% | 35,00 |
| 22.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 79,00 |
| 17.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 250,00 |
| 15.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 250,00 |
| 14.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 250,00 |
| 10.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | 250,00 |
| 09.04.2025 | 24,80 | 27,60 | 24,80 | 27,60 | 9,52% | 846,00 |
| 08.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 250,00 |
| 07.04.2025 | 24,60 | 25,00 | 24,60 | 25,00 | -2,34% | 500,00 |
| 04.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -8,57% | 86,00 |
| 28.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 284,00 |
| 25.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 348,00 |
| 24.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 250,00 |
| 21.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 319,00 |
| 19.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 69,00 |
| 11.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 250,00 |
| 07.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 36,00 |
| 06.03.2025 | 29,40 | 29,60 | 29,40 | 29,60 | -3,90% | 1.250,00 |
| 27.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 250,00 |
| 20.02.2025 | 31,20 | 31,20 | 30,80 | 31,20 | -6,59% | 1.000,00 |
| 19.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 250,00 |
| 18.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 150,00 |
| 10.02.2025 | 33,20 | 33,40 | 32,60 | 33,40 | 5,70% | 122,00 |
| 06.02.2025 | 33,00 | 33,00 | 31,20 | 31,60 | -0,63% | 1.404,00 |
| 04.02.2025 | 30,60 | 31,80 | 30,60 | 31,80 | 3,92% | 10,00 |
| 03.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 1,00 |
| 30.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 1,00 |
| 27.01.2025 | 29,00 | 30,40 | 29,00 | 30,40 | 1,33% | 1.264,00 |
| 23.01.2025 | 30,00 | 30,00 | 30,00 | 30,00 | 0,67% | 712,00 |
| 21.01.2025 | 29,80 | 29,80 | 29,80 | 29,80 | 2,76% | 250,00 |
| 13.01.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 20,00 |
| 07.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -0,68% | 5,00 |
| 03.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,68% | 1,00 |
| 02.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 0,68% | 1,00 |
| 27.12.2024 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 37,00 |
| 23.12.2024 | 29,60 | 29,80 | 29,60 | 29,80 | -1,97% | 277,00 |
| 10.12.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 250,00 |
| 09.12.2024 | 30,80 | 30,80 | 30,60 | 30,60 | 0,00% | 2,00 |
| 02.12.2024 | 30,60 | 30,60 | 30,40 | 30,60 | 0,66% | 364,00 |
| 27.11.2024 | 30,40 | 30,40 | 30,40 | 30,40 | -0,65% | 12,00 |
| 25.11.2024 | 30,80 | 30,80 | 30,60 | 30,60 | 0,00% | 7,00 |
| 21.11.2024 | 30,20 | 30,60 | 30,20 | 30,60 | 4,79% | 232,00 |
| 19.11.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -3,31% | 500,00 |
| 12.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 87,00 |
| 11.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 46,00 |
| 08.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 37,00 |
| 07.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 5,84% | 10,00 |
| 05.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | 50,00 |
| 04.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 1,00 |
| 01.11.2024 | 27,00 | 27,00 | 26,60 | 26,80 | 2,29% | 93,00 |
| 29.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 140,00 |
| 23.10.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -0,78% | 282,00 |
| 18.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 314,00 |
| 11.10.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 0,00% | 75,00 |
| 07.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 2,00 |
| 02.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 1,00 |
| 01.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 1,00 |
| 27.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1.000,00 |
| 23.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 8,00 |
| 17.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 250,00 |
| 09.09.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,80% | 28,00 |
| 06.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 155,00 |
| 03.09.2024 | 25,40 | 26,20 | 25,40 | 25,40 | -3,05% | 1.216,00 |
| 02.09.2024 | 27,00 | 27,00 | 26,20 | 26,20 | -0,76% | 150,00 |
| 29.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 1.001,00 |
| 26.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 90,00 |
| 23.08.2024 | 26,20 | 26,20 | 26,00 | 26,00 | 0,78% | 9,00 |
| 21.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 250,00 |
| 14.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 38,00 |
| 13.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 10,00 |
| 09.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 90,00 |
| 07.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 333,00 |
| 06.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 250,00 |
| 05.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | 953,00 |