30,700€
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 30,50 | 30,70 | 30,50 | 30,70 | 0,00% | - |
| 21.11.2024 | 30,10 | 30,80 | 29,20 | 30,70 | 1,99% | - |
| 20.11.2024 | 30,00 | 30,50 | 29,80 | 30,10 | 0,33% | - |
| 19.11.2024 | 29,70 | 30,30 | 28,90 | 30,00 | 1,01% | - |
| 18.11.2024 | 30,10 | 30,40 | 29,70 | 29,70 | -0,34% | - |
| 15.11.2024 | 30,20 | 30,70 | 29,60 | 29,80 | -1,32% | - |
| 14.11.2024 | 30,00 | 30,30 | 29,20 | 30,20 | 0,67% | - |
| 13.11.2024 | 30,30 | 30,80 | 29,40 | 30,00 | -0,99% | - |
| 12.11.2024 | 29,90 | 30,50 | 29,40 | 30,30 | 1,68% | - |
| 11.11.2024 | 30,10 | 30,70 | 29,80 | 29,80 | -1,00% | 10,00 |
| 08.11.2024 | 29,00 | 30,50 | 28,90 | 30,10 | 3,79% | - |
| 07.11.2024 | 28,90 | 31,00 | 28,40 | 29,00 | 0,35% | - |
| 06.11.2024 | 27,70 | 29,00 | 27,70 | 28,90 | 6,25% | 2,00 |
| 05.11.2024 | 27,00 | 27,50 | 26,70 | 27,20 | 1,12% | - |
| 04.11.2024 | 26,70 | 27,10 | 26,60 | 26,90 | 0,00% | - |
| 01.11.2024 | 26,70 | 27,10 | 26,50 | 26,90 | 0,75% | - |
| 31.10.2024 | 26,90 | 27,10 | 26,30 | 26,70 | -0,74% | - |
| 30.10.2024 | 26,80 | 27,30 | 26,40 | 26,90 | 0,37% | - |
| 29.10.2024 | 26,10 | 27,10 | 26,10 | 26,80 | 2,68% | - |
| 28.10.2024 | 25,80 | 26,30 | 25,70 | 26,10 | 1,16% | - |
| 25.10.2024 | 25,50 | 25,90 | 25,50 | 25,80 | 1,57% | - |
| 24.10.2024 | 25,70 | 25,90 | 25,40 | 25,40 | -1,17% | - |
| 23.10.2024 | 25,80 | 25,90 | 25,50 | 25,70 | -0,77% | - |
| 22.10.2024 | 25,80 | 26,00 | 25,60 | 25,90 | 0,39% | - |
| 21.10.2024 | 25,70 | 26,10 | 25,50 | 25,80 | 0,39% | - |
| 18.10.2024 | 25,70 | 26,00 | 25,50 | 25,70 | 0,00% | - |
| 17.10.2024 | 25,70 | 26,10 | 25,60 | 25,70 | -0,77% | - |
| 16.10.2024 | 25,70 | 25,90 | 25,50 | 25,90 | 0,78% | - |
| 15.10.2024 | 25,30 | 25,90 | 25,10 | 25,70 | 1,98% | - |
| 14.10.2024 | 25,10 | 25,80 | 24,90 | 25,20 | 0,40% | - |
| 11.10.2024 | 24,70 | 25,20 | 24,70 | 25,10 | 1,62% | - |
| 10.10.2024 | 25,30 | 25,50 | 24,70 | 24,70 | -2,37% | - |
| 09.10.2024 | 24,70 | 25,30 | 24,60 | 25,30 | 1,61% | - |
| 08.10.2024 | 25,10 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 07.10.2024 | 24,90 | 25,10 | 24,70 | 24,70 | -1,20% | - |
| 04.10.2024 | 24,90 | 25,40 | 24,80 | 25,00 | 1,21% | - |
| 03.10.2024 | 24,90 | 25,00 | 24,60 | 24,70 | -0,80% | - |
| 02.10.2024 | 25,10 | 25,20 | 24,90 | 24,90 | -0,80% | - |
| 01.10.2024 | 25,10 | 25,50 | 24,90 | 25,10 | 0,00% | - |
| 30.09.2024 | 24,90 | 25,10 | 24,60 | 25,10 | 1,21% | - |
| 27.09.2024 | 24,90 | 25,30 | 24,70 | 24,80 | -0,40% | - |
| 26.09.2024 | 24,90 | 25,20 | 24,60 | 24,90 | 0,81% | - |
| 25.09.2024 | 25,10 | 25,10 | 24,70 | 24,70 | -1,59% | - |
| 24.09.2024 | 25,10 | 25,20 | 24,80 | 25,10 | 0,00% | - |
| 23.09.2024 | 24,70 | 25,10 | 24,70 | 25,10 | 1,62% | - |
| 20.09.2024 | 25,00 | 25,10 | 24,50 | 24,70 | -1,20% | - |
| 19.09.2024 | 24,90 | 25,70 | 24,80 | 25,00 | -0,40% | - |
| 18.09.2024 | 24,90 | 25,30 | 24,70 | 25,10 | 0,80% | - |
| 17.09.2024 | 24,50 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 16.09.2024 | 24,70 | 24,70 | 24,30 | 24,70 | 0,00% | - |
| 13.09.2024 | 24,50 | 24,70 | 24,40 | 24,70 | 0,82% | - |
| 12.09.2024 | 24,50 | 24,80 | 24,30 | 24,50 | 0,00% | - |
| 11.09.2024 | 24,90 | 25,00 | 24,30 | 24,50 | -1,61% | - |
| 10.09.2024 | 25,10 | 25,30 | 24,60 | 24,90 | -0,80% | - |
| 09.09.2024 | 24,90 | 25,60 | 24,60 | 25,10 | 0,80% | - |
| 06.09.2024 | 25,30 | 25,50 | 24,80 | 24,90 | -1,58% | - |
| 05.09.2024 | 25,50 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 04.09.2024 | 25,30 | 25,90 | 24,90 | 25,50 | 0,79% | - |
| 03.09.2024 | 26,60 | 26,60 | 25,30 | 25,30 | -4,89% | 460,00 |
| 02.09.2024 | 26,60 | 26,70 | 26,00 | 26,60 | 0,00% | 3,00 |
| 30.08.2024 | 26,20 | 26,70 | 25,90 | 26,60 | 1,53% | - |
| 29.08.2024 | 26,20 | 26,80 | 25,90 | 26,20 | 0,00% | - |
| 28.08.2024 | 26,00 | 26,30 | 25,80 | 26,20 | 0,77% | - |
| 27.08.2024 | 26,00 | 26,20 | 25,50 | 26,00 | 0,00% | - |
| 26.08.2024 | 26,00 | 26,50 | 25,90 | 26,00 | -0,38% | - |
| 23.08.2024 | 26,00 | 26,40 | 25,50 | 26,10 | 0,38% | - |
| 22.08.2024 | 25,80 | 26,30 | 25,30 | 26,00 | 0,78% | - |
| 21.08.2024 | 25,60 | 26,00 | 24,90 | 25,80 | 0,78% | - |
| 20.08.2024 | 26,00 | 26,30 | 25,50 | 25,60 | -1,54% | - |
| 19.08.2024 | 25,80 | 26,10 | 25,20 | 26,00 | 1,17% | - |
| 16.08.2024 | 26,00 | 26,10 | 25,40 | 25,70 | -1,15% | - |
| 15.08.2024 | 25,80 | 26,10 | 25,50 | 26,00 | 0,78% | - |
| 14.08.2024 | 26,00 | 26,00 | 25,60 | 25,80 | -0,77% | - |
| 13.08.2024 | 25,80 | 26,10 | 25,50 | 26,00 | 0,78% | - |
| 12.08.2024 | 26,40 | 26,50 | 25,40 | 25,80 | -2,27% | - |
| 09.08.2024 | 26,60 | 26,70 | 25,40 | 26,40 | 1,15% | - |
| 08.08.2024 | 24,80 | 26,10 | 24,50 | 26,10 | 6,10% | - |
| 07.08.2024 | 24,70 | 25,40 | 24,40 | 24,60 | -0,40% | - |
| 06.08.2024 | 24,00 | 24,70 | 24,00 | 24,70 | 1,23% | - |
| 05.08.2024 | 24,90 | 29,30 | 23,40 | 24,40 | -2,01% | - |
| 02.08.2024 | 26,00 | 26,00 | 24,50 | 24,90 | -4,23% | - |
| 01.08.2024 | 26,60 | 27,20 | 25,90 | 26,00 | -1,14% | - |
| 31.07.2024 | 26,20 | 27,00 | 25,80 | 26,30 | 0,38% | - |
| 30.07.2024 | 26,40 | 26,90 | 26,10 | 26,20 | -0,76% | - |
| 29.07.2024 | 26,20 | 26,90 | 25,60 | 26,40 | 0,76% | - |
| 26.07.2024 | 25,80 | 26,40 | 25,80 | 26,20 | 1,55% | - |
| 25.07.2024 | 26,00 | 26,30 | 25,70 | 25,80 | -0,77% | - |
| 24.07.2024 | 26,80 | 26,80 | 25,90 | 26,00 | -2,99% | - |
| 23.07.2024 | 26,30 | 26,90 | 26,00 | 26,80 | 1,52% | - |
| 22.07.2024 | 26,00 | 26,50 | 25,60 | 26,40 | 1,54% | - |
| 19.07.2024 | 26,40 | 26,70 | 25,00 | 26,00 | -0,76% | 289,00 |
| 18.07.2024 | 26,60 | 26,70 | 26,20 | 26,20 | -0,76% | - |
| 17.07.2024 | 26,90 | 26,90 | 25,40 | 26,40 | -1,49% | - |
| 16.07.2024 | 26,00 | 26,90 | 25,90 | 26,80 | 3,08% | - |
| 15.07.2024 | 26,00 | 26,20 | 25,40 | 26,00 | 0,39% | - |
| 12.07.2024 | 26,50 | 26,60 | 25,90 | 25,90 | -1,52% | - |
| 11.07.2024 | 26,40 | 26,80 | 25,40 | 26,30 | 0,00% | - |
| 10.07.2024 | 26,40 | 26,80 | 26,20 | 26,30 | -0,38% | - |
| 09.07.2024 | 26,00 | 26,50 | 25,20 | 26,40 | 1,54% | - |
| 08.07.2024 | 26,20 | 26,40 | 25,60 | 26,00 | -0,38% | - |