29,000€
0,35%
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 28,90 | 28,90 | 28,30 | 28,80 | -0,35% | - |
| 19.08.2026 | 28,70 | 29,10 | 28,70 | 28,90 | -0,69% | - |
| 18.08.2026 | 27,90 | 29,10 | 27,90 | 29,10 | 2,11% | - |
| 17.08.2026 | 28,80 | 28,90 | 28,30 | 28,50 | 0,00% | - |
| 14.08.2026 | 28,50 | 28,60 | 28,40 | 28,50 | 0,71% | - |
| 13.08.2026 | 28,50 | 28,70 | 28,10 | 28,30 | 0,71% | - |
| 12.08.2026 | 28,50 | 28,50 | 28,10 | 28,10 | -0,71% | - |
| 11.08.2026 | 28,30 | 28,50 | 27,90 | 28,30 | 0,71% | - |
| 10.08.2026 | 28,10 | 28,30 | 27,80 | 28,10 | -0,71% | - |
| 07.08.2026 | 29,70 | 29,70 | 28,10 | 28,30 | -2,75% | - |
| 06.08.2026 | 29,60 | 30,50 | 28,90 | 29,10 | 2,83% | 2.000,00 |
| 05.08.2026 | 28,40 | 28,70 | 27,90 | 28,30 | 2,17% | - |
| 04.08.2026 | 27,90 | 27,90 | 27,10 | 27,70 | 0,73% | 1,00 |
| 03.08.2026 | 27,60 | 27,90 | 26,90 | 27,50 | 1,48% | 39,00 |
| 31.07.2026 | 27,90 | 28,10 | 27,10 | 27,10 | -5,24% | - |
| 30.07.2026 | 28,60 | 28,70 | 28,50 | 28,60 | 0,35% | - |
| 29.07.2026 | 27,70 | 28,90 | 27,60 | 28,50 | 1,42% | 2,00 |
| 28.07.2026 | 27,00 | 28,10 | 26,90 | 28,10 | 4,46% | - |
| 27.07.2026 | 26,90 | 26,90 | 26,90 | 26,90 | 2,28% | - |
| 24.07.2026 | 26,00 | 26,50 | 25,90 | 26,30 | -2,95% | - |
| 23.07.2026 | 27,10 | 27,10 | 26,90 | 27,10 | 0,00% | - |
| 22.07.2026 | 27,20 | 27,70 | 26,90 | 27,10 | -5,24% | 50,00 |
| 21.07.2026 | 28,60 | 28,60 | 28,50 | 28,60 | 1,42% | - |
| 20.07.2026 | 28,40 | 28,70 | 28,10 | 28,20 | -0,70% | - |
| 17.07.2026 | 27,90 | 28,40 | 27,90 | 28,40 | 3,27% | - |
| 16.07.2026 | 27,40 | 27,50 | 27,40 | 27,50 | 1,10% | - |
| 15.07.2026 | 27,50 | 27,50 | 27,10 | 27,20 | 0,37% | - |
| 14.07.2026 | 27,70 | 27,90 | 26,90 | 27,10 | -2,17% | - |
| 13.07.2026 | 27,30 | 27,70 | 26,70 | 27,70 | 2,21% | - |
| 10.07.2026 | 27,10 | 27,70 | 26,90 | 27,10 | -0,73% | - |
| 09.07.2026 | 26,50 | 27,30 | 26,30 | 27,30 | 3,80% | - |
| 08.07.2026 | 26,50 | 26,90 | 26,30 | 26,30 | 0,00% | - |
| 06.07.2026 | 26,70 | 26,80 | 25,90 | 26,30 | -1,13% | 300,00 |
| 03.07.2026 | 26,60 | 26,70 | 26,60 | 26,60 | 2,70% | - |
| 01.07.2026 | 24,50 | 26,10 | 24,40 | 25,90 | 4,86% | 970,00 |
| 30.06.2026 | 25,10 | 25,50 | 24,30 | 24,70 | -0,80% | - |
| 29.06.2026 | 25,50 | 25,70 | 24,90 | 24,90 | 0,00% | - |
| 26.06.2026 | 24,60 | 24,90 | 24,50 | 24,90 | -1,58% | - |
| 25.06.2026 | 25,60 | 25,70 | 24,60 | 25,30 | 0,80% | - |
| 24.06.2026 | 25,00 | 25,30 | 24,80 | 25,10 | 2,03% | - |
| 23.06.2026 | 23,90 | 24,90 | 23,80 | 24,60 | -0,40% | 613,00 |
| 22.06.2026 | 25,10 | 25,50 | 24,50 | 24,70 | -1,20% | - |
| 19.06.2026 | 25,00 | 25,10 | 24,90 | 25,00 | -1,96% | - |
| 18.06.2026 | 25,90 | 26,30 | 25,30 | 25,50 | -2,30% | - |
| 17.06.2026 | 25,70 | 26,10 | 25,10 | 26,10 | 3,98% | - |
| 16.06.2026 | 25,30 | 25,40 | 24,70 | 25,10 | 0,80% | - |
| 15.06.2026 | 25,70 | 25,70 | 24,90 | 24,90 | -8,12% | - |
| 11.06.2026 | 27,00 | 27,10 | 26,90 | 27,10 | 0,00% | - |
| 09.06.2026 | 27,10 | 27,10 | 27,10 | 27,10 | 0,00% | - |
| 08.06.2026 | 27,10 | 27,30 | 26,90 | 27,10 | 3,44% | - |
| 05.06.2026 | 26,20 | 26,30 | 26,10 | 26,20 | -0,38% | - |
| 04.06.2026 | 25,60 | 26,50 | 25,50 | 26,30 | 3,14% | 1.450,00 |
| 03.06.2026 | 26,00 | 26,50 | 25,50 | 25,50 | -0,78% | - |
| 02.06.2026 | 26,30 | 27,10 | 25,70 | 25,70 | -1,53% | - |
| 01.06.2026 | 25,70 | 26,10 | 25,40 | 26,10 | 1,56% | - |
| 29.05.2026 | 26,10 | 26,70 | 25,50 | 25,70 | -1,53% | - |
| 28.05.2026 | 26,10 | 26,50 | 25,90 | 26,10 | 0,77% | - |
| 27.05.2026 | 25,90 | 26,10 | 25,50 | 25,90 | 0,78% | - |
| 26.05.2026 | 25,80 | 26,00 | 25,20 | 25,70 | -0,39% | - |
| 25.05.2026 | 25,80 | 25,90 | 25,80 | 25,80 | -0,39% | - |
| 22.05.2026 | 26,10 | 26,10 | 25,90 | 25,90 | -0,77% | - |
| 20.05.2026 | 25,90 | 26,10 | 25,90 | 26,10 | 0,77% | - |
| 19.05.2026 | 25,80 | 26,30 | 25,70 | 25,90 | 1,57% | - |
| 18.05.2026 | 25,40 | 25,50 | 25,40 | 25,50 | -0,78% | - |
| 15.05.2026 | 25,50 | 26,10 | 25,50 | 25,70 | -3,02% | - |
| 14.05.2026 | 26,30 | 26,50 | 26,10 | 26,50 | 1,53% | - |
| 13.05.2026 | 26,10 | 26,30 | 25,70 | 26,10 | 0,77% | - |
| 12.05.2026 | 26,50 | 26,70 | 25,90 | 25,90 | -2,63% | - |
| 11.05.2026 | 26,60 | 26,70 | 26,50 | 26,60 | 1,92% | - |
| 08.05.2026 | 26,70 | 26,80 | 25,50 | 26,10 | 1,95% | - |
| 07.05.2026 | 25,70 | 26,10 | 25,30 | 25,60 | 1,19% | - |
| 06.05.2026 | 25,20 | 25,30 | 25,20 | 25,30 | -1,56% | - |
| 05.05.2026 | 25,70 | 26,00 | 25,10 | 25,70 | 0,00% | 300,00 |
| 04.05.2026 | 25,90 | 26,20 | 25,50 | 25,70 | -0,77% | 1,00 |
| 30.04.2026 | 25,80 | 26,20 | 25,30 | 25,90 | 0,78% | - |
| 29.04.2026 | 25,90 | 25,90 | 25,70 | 25,70 | -1,15% | - |
| 28.04.2026 | 26,10 | 26,10 | 26,00 | 26,00 | -0,38% | - |
| 27.04.2026 | 25,90 | 26,10 | 25,60 | 26,10 | 0,77% | - |
| 24.04.2026 | 26,20 | 26,30 | 25,80 | 25,90 | 0,00% | - |
| 23.04.2026 | 26,10 | 26,50 | 25,90 | 25,90 | -0,77% | - |
| 22.04.2026 | 25,90 | 26,30 | 25,80 | 26,10 | 1,56% | - |
| 21.04.2026 | 25,50 | 26,00 | 25,30 | 25,70 | 1,58% | 15,00 |
| 20.04.2026 | 25,30 | 25,50 | 25,10 | 25,30 | -0,78% | - |
| 17.04.2026 | 25,10 | 25,50 | 25,10 | 25,50 | 3,24% | - |
| 16.04.2026 | 24,80 | 24,80 | 24,70 | 24,70 | 0,00% | - |
| 15.04.2026 | 24,50 | 24,90 | 24,10 | 24,70 | 0,00% | - |
| 14.04.2026 | 24,60 | 25,20 | 24,00 | 24,70 | 2,49% | - |
| 13.04.2026 | 24,00 | 24,20 | 23,90 | 24,10 | 0,00% | - |
| 10.04.2026 | 24,30 | 24,30 | 24,10 | 24,10 | -1,63% | - |
| 09.04.2026 | 24,60 | 24,60 | 24,50 | 24,50 | 0,00% | - |
| 08.04.2026 | 24,80 | 24,90 | 23,80 | 24,50 | 0,41% | - |
| 07.04.2026 | 24,40 | 24,50 | 24,20 | 24,40 | 0,41% | - |
| 02.04.2026 | 24,00 | 24,30 | 23,70 | 24,30 | 0,00% | - |
| 01.04.2026 | 24,80 | 25,10 | 24,10 | 24,30 | -1,62% | - |
| 31.03.2026 | 24,40 | 25,20 | 24,40 | 24,70 | 1,65% | 113,00 |
| 30.03.2026 | 24,30 | 24,50 | 24,10 | 24,30 | 1,67% | - |
| 27.03.2026 | 23,90 | 23,90 | 23,90 | 23,90 | 0,00% | - |
| 26.03.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 0,00% | - |
| 25.03.2026 | 23,70 | 23,90 | 23,30 | 23,90 | 2,58% | - |
| 24.03.2026 | 23,70 | 24,00 | 23,30 | 23,30 | -1,27% | - |