26,700€
-4,98%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 27,00 | 27,50 | 26,40 | 26,70 | -4,98% | - |
| 02.04.2025 | 27,90 | 28,30 | 27,60 | 28,10 | 0,00% | - |
| 01.04.2025 | 28,00 | 28,50 | 27,70 | 28,10 | 0,00% | - |
| 31.03.2025 | 27,20 | 28,10 | 27,10 | 28,10 | 2,93% | - |
| 28.03.2025 | 27,90 | 28,10 | 27,30 | 27,30 | -2,85% | 284,00 |
| 27.03.2025 | 28,70 | 28,70 | 27,90 | 28,10 | -2,09% | - |
| 26.03.2025 | 28,50 | 28,90 | 28,50 | 28,70 | 0,00% | - |
| 25.03.2025 | 28,50 | 28,70 | 28,30 | 28,70 | 0,70% | 348,00 |
| 24.03.2025 | 28,90 | 28,90 | 28,10 | 28,50 | 0,00% | 250,00 |
| 21.03.2025 | 28,50 | 28,70 | 28,10 | 28,50 | 0,00% | 319,00 |
| 20.03.2025 | 28,90 | 28,90 | 28,50 | 28,50 | -0,70% | - |
| 19.03.2025 | 28,10 | 28,90 | 28,10 | 28,70 | 2,14% | - |
| 18.03.2025 | 28,30 | 28,50 | 27,90 | 28,10 | -0,71% | - |
| 17.03.2025 | 28,50 | 28,70 | 28,30 | 28,30 | -0,70% | - |
| 14.03.2025 | 27,90 | 28,50 | 27,70 | 28,50 | 2,89% | - |
| 13.03.2025 | 27,90 | 28,30 | 27,70 | 27,70 | -1,42% | - |
| 12.03.2025 | 28,30 | 28,50 | 28,10 | 28,10 | 0,00% | - |
| 11.03.2025 | 28,50 | 28,70 | 28,10 | 28,10 | -2,09% | 250,00 |
| 10.03.2025 | 29,20 | 29,30 | 28,70 | 28,70 | -2,05% | - |
| 07.03.2025 | 29,60 | 29,70 | 28,70 | 29,30 | -1,35% | 36,00 |
| 06.03.2025 | 29,40 | 29,70 | 29,00 | 29,70 | 0,68% | 1.250,00 |
| 05.03.2025 | 30,00 | 30,00 | 29,10 | 29,50 | -0,67% | - |
| 04.03.2025 | 30,70 | 30,70 | 29,70 | 29,70 | -2,62% | - |
| 03.03.2025 | 31,10 | 31,20 | 30,50 | 30,50 | -1,29% | - |
| 28.02.2025 | 30,60 | 30,90 | 30,50 | 30,90 | 0,65% | - |
| 27.02.2025 | 30,40 | 30,90 | 30,40 | 30,70 | 1,32% | 250,00 |
| 26.02.2025 | 30,80 | 30,80 | 30,30 | 30,30 | -0,66% | - |
| 25.02.2025 | 30,80 | 31,10 | 30,50 | 30,50 | -1,29% | - |
| 24.02.2025 | 30,80 | 31,10 | 30,80 | 30,90 | 0,00% | - |
| 21.02.2025 | 31,40 | 31,60 | 30,70 | 30,90 | -1,90% | - |
| 20.02.2025 | 33,40 | 33,50 | 30,70 | 31,50 | -6,53% | 1.000,00 |
| 19.02.2025 | 33,50 | 33,90 | 33,10 | 33,70 | 1,20% | 250,00 |
| 18.02.2025 | 33,40 | 33,60 | 33,10 | 33,30 | 0,00% | 150,00 |
| 17.02.2025 | 33,40 | 33,40 | 33,30 | 33,30 | 0,00% | - |
| 14.02.2025 | 32,80 | 33,30 | 32,60 | 33,30 | 1,22% | - |
| 13.02.2025 | 32,80 | 33,00 | 32,50 | 32,90 | 0,61% | - |
| 12.02.2025 | 33,00 | 33,00 | 32,30 | 32,70 | -0,61% | - |
| 11.02.2025 | 33,00 | 33,10 | 32,70 | 32,90 | -0,60% | - |
| 10.02.2025 | 33,00 | 33,50 | 32,60 | 33,10 | 0,61% | 122,00 |
| 07.02.2025 | 32,80 | 32,90 | 32,10 | 32,90 | 3,79% | - |
| 06.02.2025 | 33,60 | 33,60 | 31,10 | 31,70 | 0,00% | 1.404,00 |
| 05.02.2025 | 31,40 | 31,90 | 31,20 | 31,70 | 0,00% | - |
| 04.02.2025 | 31,00 | 31,80 | 30,60 | 31,70 | 1,93% | 10,00 |
| 03.02.2025 | 30,20 | 31,10 | 30,20 | 31,10 | 1,97% | 1,00 |
| 31.01.2025 | 30,60 | 30,80 | 30,20 | 30,50 | 0,66% | - |
| 30.01.2025 | 30,60 | 31,10 | 30,30 | 30,30 | -0,66% | 1,00 |
| 29.01.2025 | 30,40 | 30,70 | 30,30 | 30,50 | 0,66% | - |
| 28.01.2025 | 30,40 | 30,70 | 30,30 | 30,30 | 0,00% | - |
| 27.01.2025 | 29,40 | 30,50 | 28,50 | 30,30 | 0,66% | 1.264,00 |
| 24.01.2025 | 30,00 | 30,30 | 29,80 | 30,10 | 0,00% | - |
| 23.01.2025 | 29,80 | 30,10 | 29,80 | 30,10 | 0,67% | 712,00 |
| 22.01.2025 | 30,00 | 30,10 | 29,60 | 29,90 | 0,67% | - |
| 21.01.2025 | 29,30 | 29,90 | 29,10 | 29,70 | 1,71% | 250,00 |
| 20.01.2025 | 29,40 | 29,60 | 29,20 | 29,20 | -1,02% | - |
| 17.01.2025 | 29,60 | 30,20 | 29,50 | 29,50 | 0,00% | - |
| 16.01.2025 | 29,80 | 29,90 | 29,50 | 29,50 | -0,67% | - |
| 15.01.2025 | 29,60 | 30,00 | 29,40 | 29,70 | 0,68% | - |
| 14.01.2025 | 29,60 | 29,90 | 29,30 | 29,50 | 0,00% | - |
| 13.01.2025 | 29,20 | 29,70 | 28,80 | 29,50 | 0,68% | 20,00 |
| 10.01.2025 | 29,30 | 29,70 | 29,30 | 29,30 | -0,34% | - |
| 09.01.2025 | 29,40 | 29,40 | 29,40 | 29,40 | -0,34% | - |
| 08.01.2025 | 29,40 | 29,90 | 29,10 | 29,50 | 0,68% | - |
| 07.01.2025 | 29,00 | 29,50 | 29,00 | 29,30 | 0,69% | 5,00 |
| 06.01.2025 | 29,60 | 29,80 | 29,10 | 29,10 | -1,36% | - |
| 03.01.2025 | 29,60 | 29,70 | 29,10 | 29,50 | 0,00% | 1,00 |
| 02.01.2025 | 29,40 | 29,90 | 29,40 | 29,50 | 1,03% | 1,00 |
| 30.12.2024 | 29,40 | 29,50 | 29,20 | 29,20 | -1,02% | - |
| 27.12.2024 | 29,80 | 29,90 | 29,30 | 29,50 | -0,67% | 37,00 |
| 23.12.2024 | 29,60 | 29,90 | 29,50 | 29,70 | 0,68% | 277,00 |
| 20.12.2024 | 29,20 | 29,50 | 28,80 | 29,50 | 0,68% | - |
| 19.12.2024 | 29,40 | 29,90 | 29,30 | 29,30 | -1,35% | - |
| 18.12.2024 | 29,60 | 30,30 | 29,50 | 29,70 | 0,00% | - |
| 17.12.2024 | 29,80 | 30,00 | 29,50 | 29,70 | -1,33% | - |
| 16.12.2024 | 30,00 | 30,30 | 29,80 | 30,10 | 0,67% | - |
| 13.12.2024 | 30,60 | 30,60 | 29,90 | 29,90 | -1,97% | - |
| 12.12.2024 | 30,60 | 30,70 | 30,40 | 30,50 | 0,00% | - |
| 11.12.2024 | 30,60 | 30,90 | 30,50 | 30,50 | 0,00% | - |
| 10.12.2024 | 30,60 | 30,90 | 30,10 | 30,50 | -0,65% | 250,00 |
| 09.12.2024 | 30,60 | 30,90 | 30,40 | 30,70 | 0,00% | 2,00 |
| 06.12.2024 | 30,60 | 30,70 | 30,30 | 30,70 | 0,66% | - |
| 05.12.2024 | 30,80 | 30,90 | 30,50 | 30,50 | -1,29% | - |
| 04.12.2024 | 31,20 | 31,40 | 30,70 | 30,90 | -1,28% | - |
| 03.12.2024 | 30,80 | 31,30 | 30,50 | 31,30 | 1,95% | - |
| 02.12.2024 | 30,50 | 30,70 | 30,30 | 30,70 | 1,32% | 364,00 |
| 29.11.2024 | 30,10 | 30,50 | 30,10 | 30,30 | 0,33% | - |
| 28.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 1,00% | - |
| 27.11.2024 | 30,60 | 30,60 | 29,90 | 29,90 | -1,97% | 12,00 |
| 26.11.2024 | 30,70 | 30,80 | 30,50 | 30,50 | 0,00% | - |
| 25.11.2024 | 30,80 | 30,90 | 30,40 | 30,50 | -0,65% | 7,00 |
| 22.11.2024 | 30,60 | 31,10 | 30,60 | 30,70 | 0,00% | - |
| 21.11.2024 | 30,00 | 30,90 | 29,70 | 30,70 | 1,99% | 232,00 |
| 20.11.2024 | 30,10 | 30,50 | 29,70 | 30,10 | 0,67% | - |
| 19.11.2024 | 29,80 | 30,10 | 29,20 | 29,90 | 0,67% | 500,00 |
| 18.11.2024 | 30,20 | 30,30 | 29,70 | 29,70 | -1,33% | - |
| 15.11.2024 | 30,00 | 30,70 | 29,80 | 30,10 | -0,66% | - |
| 14.11.2024 | 30,00 | 30,30 | 29,70 | 30,30 | 0,66% | - |
| 13.11.2024 | 30,20 | 30,50 | 29,90 | 30,10 | -1,31% | - |
| 12.11.2024 | 30,00 | 30,50 | 29,80 | 30,50 | 2,69% | 87,00 |
| 11.11.2024 | 30,20 | 30,70 | 29,70 | 29,70 | -1,33% | 46,00 |
| 08.11.2024 | 29,80 | 30,50 | 28,90 | 30,10 | 4,15% | - |