29,100€
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 29,20 | 29,50 | 29,10 | 29,10 | 0,00% | - |
| 03.07.2025 | 29,00 | 30,30 | 28,90 | 29,10 | 18,29% | - |
| 18.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | - |
| 17.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 16.09.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | - |
| 13.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 12.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 11.09.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | - |
| 10.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 09.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -4,62% | - |
| 16.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 2,36% | - |
| 15.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 14.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 13.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | - |
| 12.08.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 6,56% | - |
| 07.08.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 06.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 05.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -7,09% | - |
| 02.08.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | - |
| 01.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 30.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 29.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 26.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 25.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | - |
| 24.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | - |
| 23.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 22.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | - |
| 18.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | - |
| 17.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 16.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 15.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -1,53% | - |
| 12.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 11.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 10.07.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | - |
| 09.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 08.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 03.07.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | - |
| 02.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | - |
| 28.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | - |
| 25.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | - |
| 24.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 21.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 20.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 17.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | - |
| 14.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | - |
| 13.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 12.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 07.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | - |
| 06.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | - |
| 05.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | - |
| 04.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | - |
| 03.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 31.05.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | - |
| 30.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 29.05.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 28.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 27.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 24.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 23.05.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | - |
| 22.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 21.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | - |
| 17.05.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | - |
| 15.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 0,00% | - |
| 14.05.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 1,69% | - |
| 13.05.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 10.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 08.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 07.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 06.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 4,50% | - |
| 03.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | - |
| 02.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -3,45% | - |
| 30.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 2,65% | - |
| 29.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -2,59% | - |
| 26.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 25.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 23.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 1,74% | - |
| 22.04.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,88% | - |
| 19.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 18.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 17.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 16.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 15.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 11.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | - |
| 10.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 09.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 08.04.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | - |
| 05.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 04.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | - |
| 03.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | - |
| 02.04.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 28.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 27.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | - |
| 25.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 22.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | - |
| 21.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | - |
| 19.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 3,45% | - |
| 18.03.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,92% | - |
| 15.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 14.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |
| 13.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | - |