32,391$
-1,67%
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 33,08 | 33,08 | 32,19 | 32,30 | -1,94% | 785.686,00 |
| 20.02.2025 | 34,68 | 34,91 | 32,19 | 32,94 | -5,78% | 2.043.180,00 |
| 19.02.2025 | 34,91 | 35,25 | 34,59 | 34,96 | -0,11% | 874.340,00 |
| 18.02.2025 | 34,98 | 35,01 | 34,60 | 35,00 | 0,62% | 628.938,00 |
| 17.02.2025 | 35,18 | 35,18 | 34,78 | 34,78 | -0,22% | - |
| 14.02.2025 | 34,53 | 34,93 | 34,27 | 34,86 | 1,63% | 721.106,00 |
| 13.02.2025 | 34,00 | 34,33 | 33,90 | 34,30 | 0,79% | 553.002,00 |
| 12.02.2025 | 33,83 | 34,08 | 33,57 | 34,03 | -0,41% | 768.886,00 |
| 11.02.2025 | 33,80 | 34,36 | 33,77 | 34,17 | 0,26% | 907.869,00 |
| 10.02.2025 | 34,18 | 34,56 | 33,92 | 34,08 | 0,47% | 1.467.933,00 |
| 07.02.2025 | 33,85 | 34,04 | 33,35 | 33,92 | 2,91% | 2.476.303,00 |
| 06.02.2025 | 34,97 | 34,97 | 32,25 | 32,96 | -0,84% | 2.404.265,00 |
| 05.02.2025 | 32,90 | 33,30 | 32,67 | 33,24 | 1,16% | 1.492.358,00 |
| 04.02.2025 | 32,14 | 33,00 | 32,11 | 32,86 | 2,85% | 1.580.687,00 |
| 03.02.2025 | 31,30 | 31,95 | 31,12 | 31,95 | 0,95% | 674.833,00 |
| 31.01.2025 | 31,68 | 31,80 | 31,56 | 31,65 | 0,16% | 524.758,00 |
| 30.01.2025 | 32,10 | 32,37 | 31,45 | 31,60 | -0,28% | 743.928,00 |
| 29.01.2025 | 31,58 | 31,98 | 31,51 | 31,69 | 0,13% | 427.690,00 |
| 28.01.2025 | 31,77 | 31,97 | 31,55 | 31,65 | -0,41% | 667.291,00 |
| 27.01.2025 | 31,39 | 31,91 | 30,95 | 31,78 | 0,63% | 716.210,00 |
| 24.01.2025 | 31,26 | 31,79 | 31,26 | 31,58 | 0,80% | 472.688,00 |
| 23.01.2025 | 31,15 | 31,38 | 31,00 | 31,33 | 0,67% | 666.658,00 |
| 22.01.2025 | 31,05 | 31,27 | 30,87 | 31,12 | 0,58% | 772.682,00 |
| 21.01.2025 | 30,50 | 30,99 | 30,45 | 30,94 | 1,78% | 484.526,00 |
| 17.01.2025 | 30,74 | 30,74 | 30,36 | 30,40 | 0,00% | 387.408,00 |
| 16.01.2025 | 30,60 | 30,80 | 30,34 | 30,40 | -0,30% | 380.175,00 |
| 15.01.2025 | 30,83 | 30,86 | 30,34 | 30,49 | 0,26% | 612.735,00 |
| 14.01.2025 | 30,41 | 30,63 | 30,20 | 30,41 | 0,53% | 503.393,00 |
| 13.01.2025 | 29,78 | 30,29 | 29,70 | 30,25 | 1,20% | 801.770,00 |
| 10.01.2025 | 30,17 | 30,48 | 29,89 | 29,89 | -1,74% | 575.028,00 |
| 08.01.2025 | 30,48 | 31,00 | 30,00 | 30,42 | -0,13% | 478.802,00 |
| 07.01.2025 | 30,32 | 30,69 | 29,83 | 30,46 | 0,63% | 635.590,00 |
| 06.01.2025 | 30,28 | 30,79 | 30,18 | 30,27 | -0,75% | 588.729,00 |
| 03.01.2025 | 30,53 | 30,53 | 30,01 | 30,50 | 0,43% | 387.023,00 |
| 02.01.2025 | 30,66 | 30,73 | 30,29 | 30,37 | -0,20% | 386.943,00 |
| 31.12.2024 | 30,41 | 30,68 | 30,32 | 30,43 | 0,33% | 424.288,00 |
| 30.12.2024 | 30,66 | 30,67 | 30,03 | 30,33 | -1,46% | 452.471,00 |
| 27.12.2024 | 30,94 | 31,07 | 30,59 | 30,78 | -1,03% | 468.688,00 |
| 26.12.2024 | 31,16 | 31,16 | 30,95 | 31,10 | -0,64% | 348.632,00 |
| 24.12.2024 | 31,15 | 31,31 | 31,03 | 31,30 | 0,90% | 429.819,00 |
| 23.12.2024 | 30,69 | 31,03 | 30,69 | 31,02 | 1,04% | 598.676,00 |
| 20.12.2024 | 30,51 | 30,82 | 30,31 | 30,70 | 0,79% | 1.529.207,00 |
| 19.12.2024 | 30,71 | 31,12 | 30,43 | 30,46 | -0,49% | 678.044,00 |
| 18.12.2024 | 31,22 | 31,57 | 30,58 | 30,61 | -1,61% | 643.072,00 |
| 17.12.2024 | 31,34 | 31,51 | 31,04 | 31,11 | -0,77% | 600.339,00 |
| 16.12.2024 | 31,49 | 31,76 | 31,33 | 31,35 | -0,25% | 565.015,00 |
| 13.12.2024 | 31,59 | 31,83 | 31,39 | 31,43 | -1,32% | 396.053,00 |
| 12.12.2024 | 32,10 | 32,33 | 31,84 | 31,85 | -0,90% | 561.946,00 |
| 11.12.2024 | 32,38 | 32,53 | 31,99 | 32,14 | -0,16% | 732.159,00 |
| 10.12.2024 | 31,88 | 32,48 | 31,50 | 32,19 | -0,56% | 624.540,00 |
| 09.12.2024 | 32,34 | 32,59 | 32,30 | 32,37 | 0,22% | 573.133,00 |
| 06.12.2024 | 32,43 | 32,43 | 31,93 | 32,30 | -0,34% | 429.035,00 |
| 05.12.2024 | 32,45 | 32,74 | 32,37 | 32,41 | -0,22% | 587.435,00 |
| 04.12.2024 | 32,69 | 32,81 | 32,38 | 32,48 | -0,95% | 1.486.843,00 |
| 03.12.2024 | 32,24 | 32,87 | 32,17 | 32,79 | 1,71% | 723.407,00 |
| 02.12.2024 | 31,98 | 32,28 | 31,85 | 32,24 | 0,47% | 887.949,00 |
| 29.11.2024 | 31,87 | 32,24 | 31,79 | 32,09 | 1,17% | 432.509,00 |
| 27.11.2024 | 32,02 | 32,18 | 31,68 | 31,72 | -0,91% | 534.939,00 |
| 26.11.2024 | 32,21 | 32,21 | 31,86 | 32,01 | -0,34% | 672.035,00 |
| 25.11.2024 | 32,27 | 32,41 | 32,01 | 32,12 | 0,19% | 1.188.036,00 |
| 22.11.2024 | 32,10 | 32,45 | 31,98 | 32,06 | -0,16% | 1.301.802,00 |
| 21.11.2024 | 31,70 | 32,30 | 31,33 | 32,11 | 1,33% | 1.169.460,00 |
| 20.11.2024 | 31,74 | 32,02 | 31,37 | 31,69 | -0,28% | 1.565.206,00 |
| 19.11.2024 | 31,06 | 31,82 | 30,75 | 31,78 | 1,05% | 784.790,00 |
| 18.11.2024 | 31,61 | 31,93 | 31,41 | 31,45 | -0,76% | 809.997,00 |
| 15.11.2024 | 31,92 | 32,45 | 31,65 | 31,69 | -0,44% | 1.106.095,00 |
| 14.11.2024 | 31,50 | 31,89 | 31,42 | 31,83 | 0,51% | 744.058,00 |
| 13.11.2024 | 32,39 | 32,39 | 31,65 | 31,67 | -1,68% | 840.941,00 |
| 12.11.2024 | 32,03 | 32,38 | 31,95 | 32,21 | 1,19% | 922.227,00 |
| 11.11.2024 | 32,29 | 32,64 | 31,74 | 31,83 | -1,21% | 1.052.074,00 |
| 08.11.2024 | 31,24 | 32,75 | 31,00 | 32,22 | 2,87% | 1.326.016,00 |
| 07.11.2024 | 31,08 | 31,39 | 30,97 | 31,32 | 1,06% | 706.199,00 |
| 06.11.2024 | 30,95 | 31,05 | 30,65 | 30,99 | 4,03% | 632.662,00 |
| 05.11.2024 | 29,32 | 29,86 | 29,26 | 29,79 | 1,69% | 452.291,00 |
| 04.11.2024 | 29,24 | 29,55 | 29,14 | 29,30 | 0,74% | 376.894,00 |
| 01.11.2024 | 29,09 | 29,18 | 28,86 | 29,08 | 0,14% | 422.429,00 |
| 31.10.2024 | 29,04 | 29,23 | 28,91 | 29,04 | -0,38% | 886.777,00 |
| 30.10.2024 | 29,18 | 29,61 | 29,12 | 29,15 | 0,00% | 582.176,00 |
| 29.10.2024 | 28,27 | 29,20 | 28,20 | 29,15 | 3,22% | 721.985,00 |
| 28.10.2024 | 28,02 | 28,34 | 27,83 | 28,24 | 1,77% | 414.370,00 |
| 25.10.2024 | 27,85 | 27,97 | 27,70 | 27,75 | 0,18% | 407.538,00 |
| 24.10.2024 | 27,65 | 27,80 | 27,55 | 27,70 | 0,18% | 484.787,00 |
| 23.10.2024 | 27,82 | 27,91 | 27,49 | 27,65 | -0,72% | 636.053,00 |
| 22.10.2024 | 28,05 | 28,05 | 27,66 | 27,85 | -0,29% | 986.536,00 |
| 21.10.2024 | 27,86 | 28,20 | 27,85 | 27,93 | 0,11% | 462.076,00 |
| 18.10.2024 | 28,05 | 28,05 | 27,82 | 27,90 | -0,14% | 490.103,00 |
| 17.10.2024 | 28,06 | 28,06 | 27,77 | 27,94 | 0,25% | 421.543,00 |
| 16.10.2024 | 27,95 | 28,02 | 27,78 | 27,87 | -0,18% | 477.059,00 |
| 15.10.2024 | 27,65 | 28,19 | 27,53 | 27,92 | 1,56% | 965.156,00 |
| 14.10.2024 | 27,43 | 27,53 | 27,19 | 27,49 | 0,33% | 412.999,00 |
| 11.10.2024 | 27,12 | 27,54 | 27,12 | 27,40 | 1,41% | 573.888,00 |
| 10.10.2024 | 27,46 | 27,69 | 26,98 | 27,02 | -2,38% | 740.989,00 |
| 09.10.2024 | 27,23 | 27,79 | 27,19 | 27,68 | 1,76% | 606.786,00 |
| 08.10.2024 | 27,44 | 27,48 | 26,96 | 27,20 | -0,69% | 860.860,00 |
| 07.10.2024 | 27,30 | 27,55 | 27,30 | 27,39 | -0,44% | 403.266,00 |
| 04.10.2024 | 27,68 | 27,81 | 27,36 | 27,51 | 0,55% | 366.752,00 |
| 03.10.2024 | 27,35 | 27,50 | 27,24 | 27,36 | -0,65% | 533.955,00 |
| 02.10.2024 | 27,64 | 27,82 | 27,52 | 27,54 | -0,86% | 388.227,00 |
| 01.10.2024 | 28,02 | 28,11 | 27,50 | 27,78 | -0,61% | 478.072,00 |
| 30.09.2024 | 27,88 | 28,03 | 27,61 | 27,95 | 0,29% | 821.372,00 |