21,900€
0,46%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 21,70 | 21,70 | 21,50 | 21,60 | -0,46% | - |
| 12.02.2026 | 22,70 | 22,70 | 21,50 | 21,70 | -3,56% | 3.200,00 |
| 11.02.2026 | 23,30 | 23,50 | 22,50 | 22,50 | 0,00% | 343,00 |
| 10.02.2026 | 22,30 | 22,70 | 22,10 | 22,50 | 2,27% | - |
| 09.02.2026 | 21,60 | 22,10 | 21,50 | 22,00 | 1,38% | 2.287,00 |
| 06.02.2026 | 23,10 | 23,50 | 21,70 | 21,70 | -5,24% | - |
| 05.02.2026 | 23,80 | 23,90 | 22,90 | 22,90 | -4,98% | 440,00 |
| 04.02.2026 | 24,60 | 25,00 | 23,70 | 24,10 | -1,63% | 600,00 |
| 03.02.2026 | 26,30 | 26,40 | 24,30 | 24,50 | -5,41% | - |
| 02.02.2026 | 25,80 | 25,90 | 25,80 | 25,90 | 1,97% | - |
| 30.01.2026 | 25,50 | 25,50 | 25,30 | 25,40 | -0,78% | - |
| 29.01.2026 | 25,60 | 25,70 | 25,60 | 25,60 | -2,29% | - |
| 27.01.2026 | 26,30 | 26,30 | 26,20 | 26,20 | 1,16% | - |
| 26.01.2026 | 26,20 | 26,40 | 25,90 | 25,90 | -1,52% | - |
| 23.01.2026 | 26,40 | 26,50 | 26,10 | 26,30 | 0,00% | - |
| 22.01.2026 | 25,90 | 26,30 | 25,90 | 26,30 | 2,33% | - |
| 21.01.2026 | 25,70 | 26,10 | 25,50 | 25,70 | 0,00% | - |
| 19.01.2026 | 25,60 | 25,70 | 25,50 | 25,70 | -2,28% | - |
| 16.01.2026 | 26,50 | 26,60 | 26,30 | 26,30 | 0,00% | - |
| 14.01.2026 | 26,20 | 26,50 | 26,00 | 26,30 | 0,00% | - |
| 13.01.2026 | 26,10 | 26,30 | 25,90 | 26,30 | 0,77% | - |
| 12.01.2026 | 25,70 | 26,10 | 25,60 | 26,10 | 1,56% | - |
| 08.01.2026 | 25,60 | 25,80 | 25,60 | 25,70 | -0,77% | - |
| 07.01.2026 | 25,70 | 25,90 | 25,70 | 25,90 | 1,97% | - |
| 06.01.2026 | 25,50 | 25,60 | 25,40 | 25,40 | -1,17% | - |
| 05.01.2026 | 25,60 | 25,90 | 25,40 | 25,70 | 1,58% | - |
| 02.01.2026 | 25,30 | 25,40 | 25,20 | 25,30 | -0,39% | - |
| 30.12.2025 | 25,30 | 25,40 | 25,30 | 25,40 | 0,40% | - |
| 29.12.2025 | 25,40 | 25,40 | 25,20 | 25,30 | -0,78% | - |
| 23.12.2025 | 25,40 | 25,50 | 25,30 | 25,50 | 0,00% | - |
| 22.12.2025 | 25,60 | 25,60 | 25,40 | 25,50 | 0,79% | - |
| 19.12.2025 | 25,50 | 25,60 | 25,10 | 25,30 | -1,56% | 1,00 |
| 15.12.2025 | 25,40 | 25,70 | 25,30 | 25,70 | 1,98% | - |
| 12.12.2025 | 25,10 | 25,20 | 25,10 | 25,20 | -0,40% | - |
| 11.12.2025 | 24,90 | 25,30 | 24,90 | 25,30 | 0,00% | - |
| 10.12.2025 | 25,30 | 25,50 | 25,10 | 25,30 | 0,00% | - |
| 09.12.2025 | 25,10 | 25,30 | 25,10 | 25,30 | 0,00% | - |
| 08.12.2025 | 25,40 | 25,50 | 24,90 | 25,30 | 0,00% | 111,00 |
| 05.12.2025 | 25,00 | 25,50 | 24,80 | 25,30 | 1,61% | - |
| 02.12.2025 | 24,90 | 25,20 | 24,70 | 24,90 | -1,58% | - |
| 01.12.2025 | 25,10 | 25,30 | 24,90 | 25,30 | -0,78% | 104,00 |
| 28.11.2025 | 25,30 | 25,50 | 25,30 | 25,50 | 1,19% | - |
| 26.11.2025 | 25,20 | 25,20 | 25,10 | 25,20 | 0,40% | - |
| 25.11.2025 | 25,00 | 25,20 | 24,70 | 25,10 | -1,18% | - |
| 24.11.2025 | 25,30 | 25,40 | 25,20 | 25,40 | 4,53% | - |
| 21.11.2025 | 24,20 | 24,30 | 24,10 | 24,30 | -2,41% | - |
| 19.11.2025 | 24,90 | 25,00 | 24,80 | 24,90 | 0,00% | - |
| 18.11.2025 | 24,80 | 25,60 | 24,60 | 24,90 | -2,35% | 300,00 |
| 17.11.2025 | 25,70 | 25,80 | 25,50 | 25,50 | 0,00% | - |
| 14.11.2025 | 25,40 | 25,70 | 25,00 | 25,50 | -3,04% | - |
| 13.11.2025 | 26,20 | 26,30 | 26,20 | 26,30 | 0,00% | - |
| 12.11.2025 | 26,30 | 26,30 | 26,20 | 26,30 | 0,77% | - |
| 11.11.2025 | 26,20 | 26,30 | 25,80 | 26,10 | 0,00% | 10,00 |
| 07.11.2025 | 25,80 | 26,30 | 24,70 | 26,10 | 3,16% | - |
| 06.11.2025 | 25,40 | 25,50 | 25,20 | 25,30 | -1,56% | 1,00 |
| 05.11.2025 | 25,20 | 25,70 | 24,90 | 25,70 | 1,58% | 13,00 |
| 04.11.2025 | 25,70 | 26,50 | 25,30 | 25,30 | -3,07% | 5,00 |
| 03.11.2025 | 26,40 | 26,80 | 25,90 | 26,10 | 0,00% | - |
| 31.10.2025 | 26,30 | 26,90 | 26,10 | 26,10 | -1,51% | 754,00 |
| 30.10.2025 | 25,90 | 26,50 | 25,90 | 26,50 | 0,00% | - |
| 29.10.2025 | 26,90 | 26,90 | 26,50 | 26,50 | -1,49% | - |
| 28.10.2025 | 26,50 | 26,90 | 26,50 | 26,90 | 1,51% | - |
| 27.10.2025 | 26,20 | 26,50 | 26,20 | 26,50 | 2,32% | - |
| 24.10.2025 | 26,10 | 26,20 | 25,90 | 25,90 | 0,00% | - |
| 23.10.2025 | 25,80 | 25,90 | 25,60 | 25,90 | 0,78% | - |
| 22.10.2025 | 25,80 | 26,10 | 25,70 | 25,70 | 0,00% | - |
| 21.10.2025 | 25,70 | 25,80 | 25,70 | 25,70 | 0,00% | - |
| 20.10.2025 | 25,50 | 25,90 | 25,40 | 25,70 | 2,39% | - |
| 17.10.2025 | 25,00 | 25,20 | 24,80 | 25,10 | -1,57% | - |
| 14.10.2025 | 25,30 | 25,70 | 25,20 | 25,50 | -1,16% | - |
| 13.10.2025 | 25,70 | 25,80 | 25,60 | 25,80 | 0,78% | - |
| 10.10.2025 | 25,90 | 25,90 | 25,60 | 25,60 | -0,39% | - |
| 09.10.2025 | 26,20 | 26,40 | 25,70 | 25,70 | -2,28% | 10,00 |
| 08.10.2025 | 26,70 | 26,70 | 26,30 | 26,30 | -2,23% | - |
| 07.10.2025 | 27,20 | 27,40 | 26,70 | 26,90 | -2,18% | - |
| 02.10.2025 | 27,80 | 27,90 | 27,50 | 27,50 | -5,17% | - |
| 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% | - |