23,700€
-4,44%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 24,00 | 24,00 | 23,60 | 23,60 | -4,84% | - |
| 02.04.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 01.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 31.03.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | - |
| 28.03.2025 | 24,80 | 24,80 | 24,40 | 24,40 | -1,61% | - |
| 27.03.2025 | 25,40 | 25,40 | 24,80 | 24,80 | -2,36% | - |
| 26.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | - |
| 25.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | - |
| 24.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | - |
| 21.03.2025 | 25,00 | 25,00 | 24,80 | 24,80 | 0,00% | - |
| 20.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | - |
| 19.03.2025 | 24,40 | 24,80 | 24,40 | 24,80 | 1,64% | - |
| 18.03.2025 | 24,80 | 24,80 | 24,40 | 24,40 | 0,00% | - |
| 17.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | - |
| 14.03.2025 | 24,20 | 24,60 | 24,20 | 24,60 | 2,50% | - |
| 13.03.2025 | 24,40 | 24,40 | 24,00 | 24,00 | -1,64% | - |
| 12.03.2025 | 24,60 | 24,60 | 24,40 | 24,40 | -0,81% | - |
| 11.03.2025 | 25,00 | 25,00 | 24,60 | 24,60 | -1,60% | - |
| 10.03.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -2,34% | - |
| 07.03.2025 | 26,00 | 26,00 | 25,60 | 25,60 | -1,54% | - |
| 06.03.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,78% | - |
| 05.03.2025 | 26,40 | 26,40 | 25,80 | 25,80 | -3,73% | - |
| 04.03.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | - |
| 03.03.2025 | 27,40 | 27,40 | 26,80 | 26,80 | -1,47% | - |
| 28.02.2025 | 26,80 | 27,20 | 26,80 | 27,20 | 1,49% | - |
| 27.02.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | - |
| 26.02.2025 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 25.02.2025 | 27,00 | 27,00 | 26,80 | 26,80 | -1,47% | - |
| 24.02.2025 | 27,00 | 27,20 | 27,00 | 27,20 | -0,73% | - |
| 21.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | - |
| 20.02.2025 | 29,00 | 29,00 | 27,20 | 27,20 | -6,85% | - |
| 19.02.2025 | 28,80 | 29,20 | 28,80 | 29,20 | 2,10% | - |
| 18.02.2025 | 28,80 | 28,80 | 28,60 | 28,60 | -0,69% | - |
| 17.02.2025 | 28,60 | 28,80 | 28,60 | 28,80 | 0,70% | - |
| 14.02.2025 | 28,00 | 28,60 | 28,00 | 28,60 | 2,14% | - |
| 13.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 12.02.2025 | 28,20 | 28,20 | 28,00 | 28,00 | -1,41% | - |
| 11.02.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 0,00% | - |
| 10.02.2025 | 28,00 | 28,40 | 28,00 | 28,40 | 2,16% | 97,00 |
| 07.02.2025 | 27,20 | 27,80 | 27,20 | 27,80 | -2,80% | - |
| 06.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 4,38% | - |
| 05.02.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,00% | - |
| 04.02.2025 | 27,00 | 27,40 | 27,00 | 27,40 | 0,74% | - |
| 03.02.2025 | 27,00 | 27,20 | 27,00 | 27,20 | 0,74% | - |
| 31.01.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 30.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | - |
| 29.01.2025 | 26,80 | 27,00 | 26,80 | 27,00 | 0,75% | - |
| 28.01.2025 | 27,00 | 27,00 | 26,80 | 26,80 | 1,52% | - |
| 27.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 24.01.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 23.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 22.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 21.01.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 20.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 17.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 16.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 15.01.2025 | 26,60 | 26,80 | 26,60 | 26,80 | 0,75% | - |
| 14.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | - |
| 13.01.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | - |
| 10.01.2025 | 26,80 | 26,80 | 26,40 | 26,40 | 0,00% | - |
| 09.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | - |
| 08.01.2025 | 26,60 | 26,60 | 26,40 | 26,40 | 0,00% | - |
| 07.01.2025 | 26,20 | 26,40 | 26,20 | 26,40 | 0,00% | - |
| 06.01.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 03.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 02.01.2025 | 26,40 | 26,60 | 26,40 | 26,60 | 0,76% | - |
| 30.12.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | - |
| 27.12.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 23.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 20.12.2024 | 26,40 | 26,60 | 26,40 | 26,60 | 0,00% | - |
| 19.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 18.12.2024 | 26,80 | 26,80 | 26,60 | 26,60 | -0,75% | - |
| 17.12.2024 | 27,00 | 27,00 | 26,80 | 26,80 | -0,74% | - |
| 16.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | - |
| 13.12.2024 | 27,60 | 27,60 | 27,20 | 27,20 | -1,45% | - |
| 12.12.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 0,00% | - |
| 11.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 10.12.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | - |
| 09.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | - |
| 06.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | - |
| 05.12.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -0,71% | - |
| 04.12.2024 | 28,40 | 28,40 | 28,00 | 28,00 | -1,41% | - |
| 03.12.2024 | 27,80 | 28,40 | 27,80 | 28,40 | 2,16% | - |
| 02.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | - |
| 29.11.2024 | 27,40 | 27,60 | 27,40 | 27,60 | 0,73% | - |
| 28.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 27.11.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -1,44% | - |
| 26.11.2024 | 28,00 | 28,00 | 27,80 | 27,80 | -1,42% | - |
| 25.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | - |
| 22.11.2024 | 28,00 | 28,20 | 28,00 | 28,20 | 0,71% | - |
| 21.11.2024 | 27,60 | 28,10 | 27,30 | 28,00 | 2,19% | - |
| 20.11.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 1,48% | - |
| 19.11.2024 | 26,80 | 27,00 | 26,80 | 27,00 | 0,00% | - |
| 18.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 300,00 |
| 15.11.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 14.11.2024 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | - |
| 13.11.2024 | 27,40 | 27,40 | 27,20 | 27,20 | -0,73% | - |
| 12.11.2024 | 27,20 | 27,40 | 27,20 | 27,40 | -0,72% | - |
| 11.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | - |
| 08.11.2024 | 27,00 | 27,40 | 27,00 | 27,40 | 2,24% | - |