27,700€
-5,46%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 29,20 | 29,20 | 29,00 | 29,00 | -1,02% | - |
| 30.09.2025 | 29,30 | 29,40 | 29,20 | 29,30 | 2,09% | - |
| 26.09.2025 | 28,80 | 28,90 | 28,60 | 28,70 | 0,00% | - |
| 25.09.2025 | 28,60 | 28,80 | 28,40 | 28,70 | -0,69% | - |
| 23.09.2025 | 29,00 | 29,10 | 28,90 | 28,90 | 0,35% | - |
| 22.09.2025 | 28,80 | 28,80 | 28,70 | 28,80 | 1,41% | - |
| 19.09.2025 | 28,60 | 28,60 | 28,40 | 28,40 | 0,00% | - |
| 18.09.2025 | 28,30 | 28,40 | 28,20 | 28,40 | 1,07% | - |
| 17.09.2025 | 27,70 | 28,10 | 27,60 | 28,10 | 0,72% | - |
| 16.09.2025 | 27,90 | 28,20 | 27,80 | 27,90 | 1,45% | 30,00 |
| 15.09.2025 | 27,80 | 27,80 | 27,50 | 27,50 | 0,73% | - |
| 09.09.2025 | 28,40 | 28,60 | 27,30 | 27,30 | -5,54% | - |
| 08.09.2025 | 28,60 | 28,90 | 28,30 | 28,90 | 1,40% | - |
| 05.09.2025 | 28,50 | 28,70 | 28,30 | 28,50 | 0,00% | - |
| 04.09.2025 | 28,20 | 28,50 | 28,10 | 28,50 | 1,42% | - |
| 03.09.2025 | 28,70 | 28,80 | 27,30 | 28,10 | -2,09% | - |
| 02.09.2025 | 28,90 | 28,90 | 28,50 | 28,70 | -1,03% | - |
| 01.09.2025 | 28,80 | 29,00 | 28,80 | 29,00 | 0,35% | - |
| 29.08.2025 | 29,10 | 29,40 | 28,90 | 28,90 | -0,69% | - |
| 28.08.2025 | 29,30 | 29,60 | 29,00 | 29,10 | -0,68% | - |
| 27.08.2025 | 29,70 | 29,80 | 29,30 | 29,30 | -0,68% | - |
| 26.08.2025 | 29,80 | 30,00 | 29,30 | 29,50 | -1,34% | - |
| 25.08.2025 | 30,00 | 30,40 | 29,80 | 29,90 | 0,00% | - |
| 22.08.2025 | 29,70 | 30,10 | 29,60 | 29,90 | 0,67% | - |
| 21.08.2025 | 29,20 | 29,70 | 29,20 | 29,70 | 0,68% | 250,00 |
| 20.08.2025 | 29,70 | 29,80 | 29,30 | 29,50 | -0,67% | - |
| 19.08.2025 | 29,20 | 29,70 | 29,00 | 29,70 | 1,37% | - |
| 18.08.2025 | 29,10 | 29,40 | 29,00 | 29,30 | 0,69% | - |
| 15.08.2025 | 29,50 | 29,60 | 29,10 | 29,10 | -1,36% | - |
| 14.08.2025 | 29,00 | 29,70 | 28,80 | 29,50 | 1,37% | - |
| 13.08.2025 | 28,40 | 29,10 | 28,40 | 29,10 | 2,11% | - |
| 12.08.2025 | 28,20 | 28,50 | 28,20 | 28,50 | 0,71% | - |
| 11.08.2025 | 28,30 | 28,70 | 28,10 | 28,30 | 0,00% | - |
| 08.08.2025 | 28,80 | 29,00 | 28,30 | 28,30 | -2,08% | - |
| 07.08.2025 | 28,90 | 29,90 | 28,70 | 28,90 | -0,69% | - |
| 06.08.2025 | 31,40 | 31,40 | 28,50 | 29,10 | 0,69% | 863,00 |
| 05.08.2025 | 29,20 | 29,40 | 28,90 | 28,90 | 0,00% | - |
| 04.08.2025 | 28,80 | 29,10 | 28,80 | 28,90 | 0,70% | - |
| 01.08.2025 | 29,10 | 29,20 | 28,30 | 28,70 | -2,05% | 1,00 |
| 31.07.2025 | 29,80 | 29,80 | 29,10 | 29,30 | 0,00% | - |
| 30.07.2025 | 29,20 | 29,50 | 29,00 | 29,30 | 0,69% | 14,00 |
| 29.07.2025 | 29,20 | 29,40 | 29,00 | 29,10 | 0,00% | - |
| 28.07.2025 | 28,90 | 29,20 | 28,80 | 29,10 | 1,39% | - |
| 25.07.2025 | 28,60 | 28,80 | 28,40 | 28,70 | 0,70% | - |
| 24.07.2025 | 28,80 | 28,90 | 28,50 | 28,50 | -0,70% | 358,00 |
| 23.07.2025 | 28,80 | 28,90 | 28,50 | 28,70 | 0,00% | - |
| 22.07.2025 | 28,70 | 28,90 | 28,60 | 28,70 | 0,00% | - |
| 21.07.2025 | 29,70 | 29,80 | 28,70 | 28,70 | -3,37% | - |
| 18.07.2025 | 30,00 | 30,20 | 29,50 | 29,70 | -0,67% | - |
| 17.07.2025 | 29,70 | 30,10 | 29,70 | 29,90 | 0,67% | - |
| 16.07.2025 | 29,30 | 29,70 | 29,10 | 29,70 | 0,00% | - |
| 15.07.2025 | 29,70 | 30,50 | 29,60 | 29,70 | 0,68% | - |
| 14.07.2025 | 29,20 | 29,70 | 29,20 | 29,50 | 0,00% | - |
| 11.07.2025 | 29,40 | 29,50 | 29,20 | 29,50 | 0,00% | - |
| 10.07.2025 | 29,00 | 29,50 | 29,00 | 29,50 | 1,37% | - |
| 09.07.2025 | 29,10 | 29,20 | 29,00 | 29,10 | 0,00% | 18,00 |
| 08.07.2025 | 28,90 | 29,10 | 28,80 | 29,10 | 0,69% | - |
| 07.07.2025 | 29,30 | 29,30 | 28,90 | 28,90 | -0,69% | - |
| 04.07.2025 | 29,10 | 29,10 | 28,90 | 29,10 | -0,68% | - |
| 03.07.2025 | 29,20 | 29,60 | 29,10 | 29,30 | 0,69% | - |
| 02.07.2025 | 29,30 | 29,40 | 28,90 | 29,10 | -0,68% | 250,00 |
| 01.07.2025 | 29,00 | 29,30 | 28,80 | 29,30 | 0,00% | - |
| 30.06.2025 | 29,00 | 29,30 | 28,90 | 29,30 | 1,38% | - |
| 27.06.2025 | 29,20 | 29,20 | 28,90 | 28,90 | 0,00% | - |
| 26.06.2025 | 29,00 | 29,10 | 28,70 | 28,90 | 0,00% | - |
| 25.06.2025 | 29,00 | 29,20 | 28,90 | 28,90 | 0,70% | - |
| 24.06.2025 | 28,90 | 29,00 | 28,70 | 28,70 | 0,70% | - |
| 23.06.2025 | 28,30 | 28,60 | 28,10 | 28,50 | 1,42% | - |
| 20.06.2025 | 28,10 | 28,70 | 27,90 | 28,10 | 0,72% | 1.038,00 |
| 19.06.2025 | 28,00 | 28,10 | 27,80 | 27,90 | -0,71% | - |
| 18.06.2025 | 27,80 | 28,30 | 27,60 | 28,10 | 1,44% | - |
| 17.06.2025 | 27,90 | 27,90 | 27,70 | 27,70 | -0,72% | - |
| 16.06.2025 | 27,20 | 27,90 | 27,20 | 27,90 | 2,95% | - |
| 13.06.2025 | 27,00 | 27,30 | 27,00 | 27,10 | -0,73% | - |
| 12.06.2025 | 27,50 | 27,70 | 27,20 | 27,30 | -1,44% | 33,00 |
| 11.06.2025 | 28,20 | 28,20 | 27,70 | 27,70 | -1,42% | - |
| 10.06.2025 | 27,90 | 28,10 | 27,70 | 28,10 | 1,44% | - |
| 09.06.2025 | 27,90 | 28,20 | 27,70 | 27,70 | -0,72% | 1,00 |
| 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 |