29,500€
0,68%
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 29,00 | 29,10 | 28,60 | 28,90 | 0,00% | 10,00 |
| 06.11.2024 | 28,20 | 29,10 | 28,10 | 28,90 | 6,64% | - |
| 05.11.2024 | 27,00 | 27,40 | 26,70 | 27,10 | 0,74% | 50,00 |
| 04.11.2024 | 26,80 | 27,10 | 26,60 | 26,90 | 0,00% | 1,00 |
| 01.11.2024 | 26,70 | 27,00 | 26,50 | 26,90 | 0,75% | 93,00 |
| 31.10.2024 | 26,70 | 26,90 | 26,50 | 26,70 | -0,74% | - |
| 30.10.2024 | 26,90 | 27,30 | 26,80 | 26,90 | 0,00% | - |
| 29.10.2024 | 26,10 | 27,10 | 26,10 | 26,90 | 3,07% | 140,00 |
| 28.10.2024 | 25,80 | 26,30 | 25,80 | 26,10 | 1,56% | - |
| 25.10.2024 | 25,60 | 25,90 | 25,40 | 25,70 | 0,00% | - |
| 24.10.2024 | 25,80 | 25,90 | 25,50 | 25,70 | 0,78% | - |
| 23.10.2024 | 25,70 | 25,90 | 25,50 | 25,50 | -1,54% | 2,00 |
| 22.10.2024 | 25,80 | 25,90 | 25,50 | 25,90 | 0,00% | - |
| 21.10.2024 | 25,60 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 18.10.2024 | 25,80 | 25,90 | 25,60 | 25,70 | 0,00% | 314,00 |
| 17.10.2024 | 25,70 | 26,10 | 25,70 | 25,70 | 0,00% | - |
| 16.10.2024 | 25,70 | 25,90 | 25,50 | 25,70 | 0,78% | - |
| 15.10.2024 | 25,60 | 25,90 | 25,30 | 25,50 | 0,79% | - |
| 14.10.2024 | 25,00 | 25,30 | 24,90 | 25,30 | 0,80% | - |
| 11.10.2024 | 24,90 | 25,20 | 24,70 | 25,10 | 1,62% | 75,00 |
| 10.10.2024 | 25,20 | 25,40 | 24,70 | 24,70 | -2,37% | - |
| 09.10.2024 | 24,80 | 25,30 | 24,60 | 25,30 | 2,43% | - |
| 08.10.2024 | 25,00 | 25,10 | 24,50 | 24,70 | -1,59% | - |
| 07.10.2024 | 25,00 | 25,10 | 24,70 | 25,10 | 0,00% | 2,00 |
| 04.10.2024 | 24,80 | 25,40 | 24,80 | 25,10 | 1,62% | - |
| 03.10.2024 | 24,80 | 25,00 | 24,60 | 24,70 | -0,80% | - |
| 02.10.2024 | 25,00 | 25,20 | 24,80 | 24,90 | -0,80% | 1,00 |
| 01.10.2024 | 25,00 | 25,40 | 24,90 | 25,10 | 0,00% | 1,00 |
| 30.09.2024 | 24,80 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 27.09.2024 | 24,80 | 25,30 | 24,70 | 24,90 | 0,81% | 1.000,00 |
| 26.09.2024 | 25,00 | 25,30 | 24,70 | 24,70 | 0,00% | - |
| 25.09.2024 | 25,00 | 25,10 | 24,70 | 24,70 | -0,80% | - |
| 24.09.2024 | 25,00 | 25,20 | 24,90 | 24,90 | -0,80% | - |
| 23.09.2024 | 24,80 | 25,10 | 24,70 | 25,10 | 1,62% | 8,00 |
| 20.09.2024 | 25,00 | 25,10 | 24,50 | 24,70 | -1,59% | - |
| 19.09.2024 | 25,30 | 25,70 | 24,90 | 25,10 | 0,00% | - |
| 18.09.2024 | 24,80 | 25,30 | 24,80 | 25,10 | 0,80% | - |
| 17.09.2024 | 24,50 | 25,10 | 24,50 | 24,90 | 1,63% | 250,00 |
| 16.09.2024 | 24,60 | 24,70 | 24,30 | 24,50 | -0,81% | - |
| 13.09.2024 | 24,50 | 24,70 | 24,40 | 24,70 | 0,82% | - |
| 12.09.2024 | 24,60 | 24,80 | 24,30 | 24,50 | -0,81% | - |
| 11.09.2024 | 24,70 | 25,00 | 24,30 | 24,70 | -0,80% | - |
| 10.09.2024 | 24,90 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 09.09.2024 | 25,00 | 25,60 | 24,60 | 25,10 | 0,80% | 28,00 |
| 06.09.2024 | 25,10 | 25,50 | 24,80 | 24,90 | -0,80% | 155,00 |
| 05.09.2024 | 25,40 | 25,60 | 25,10 | 25,10 | -1,57% | - |
| 04.09.2024 | 25,20 | 25,90 | 25,00 | 25,50 | 0,79% | - |
| 03.09.2024 | 26,30 | 26,40 | 25,30 | 25,30 | -4,53% | 1.216,00 |
| 02.09.2024 | 26,70 | 27,00 | 26,20 | 26,50 | 0,00% | 150,00 |
| 30.08.2024 | 26,20 | 26,70 | 26,10 | 26,50 | 1,15% | - |
| 29.08.2024 | 26,00 | 26,80 | 26,00 | 26,20 | -0,38% | 1.001,00 |
| 28.08.2024 | 26,00 | 26,30 | 26,00 | 26,30 | 1,54% | - |
| 27.08.2024 | 26,00 | 26,20 | 25,60 | 25,90 | -0,77% | - |
| 26.08.2024 | 26,20 | 26,50 | 26,00 | 26,10 | 0,00% | 90,00 |
| 23.08.2024 | 26,20 | 26,40 | 26,00 | 26,10 | 0,77% | 9,00 |
| 22.08.2024 | 25,80 | 26,30 | 25,80 | 25,90 | 0,78% | - |
| 21.08.2024 | 25,60 | 26,00 | 25,60 | 25,70 | 0,78% | - |
| 20.08.2024 | 26,20 | 26,30 | 25,50 | 25,50 | -2,30% | - |
| 19.08.2024 | 25,80 | 26,10 | 25,60 | 26,10 | 1,56% | - |
| 16.08.2024 | 26,10 | 26,10 | 25,70 | 25,70 | -1,53% | - |
| 15.08.2024 | 25,80 | 26,10 | 25,60 | 26,10 | 1,56% | - |
| 14.08.2024 | 26,00 | 26,00 | 25,70 | 25,70 | -0,77% | 38,00 |
| 13.08.2024 | 25,80 | 26,10 | 25,60 | 25,90 | 0,78% | 10,00 |
| 12.08.2024 | 26,40 | 26,40 | 25,40 | 25,70 | -2,28% | - |
| 09.08.2024 | 25,40 | 26,50 | 25,40 | 26,30 | 3,14% | 90,00 |
| 08.08.2024 | 24,70 | 25,50 | 24,50 | 25,50 | 3,24% | - |
| 07.08.2024 | 25,00 | 25,40 | 24,50 | 24,70 | 0,00% | 333,00 |
| 06.08.2024 | 24,50 | 24,70 | 24,10 | 24,70 | 2,49% | 250,00 |
| 05.08.2024 | 23,50 | 24,30 | 23,40 | 24,10 | -3,21% | 953,00 |