News Corp.
[WKN: A1W048 | ISIN: US65249B2088]
Aktienkurse
29,984$ -1,85%
Echtzeit-Aktienkurs News Corp.
Bid: Ask:

Aktienkurse zur News Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 30,56 30,64 30,12 30,55 0,89% 846.991,00
01.04.2025 30,13 30,83 29,88 30,28 -0,30% 918.971,00
31.03.2025 29,80 30,54 29,64 30,37 2,39% 5.488.728,00
28.03.2025 30,35 30,35 29,52 29,66 -1,98% 785.988,00
27.03.2025 30,78 30,78 30,22 30,26 -1,66% 723.938,00
26.03.2025 30,80 31,18 30,75 30,77 -0,36% 1.181.003,00
25.03.2025 30,67 30,97 30,57 30,88 0,42% 816.550,00
24.03.2025 31,13 31,13 30,39 30,75 -0,06% 857.317,00
21.03.2025 30,79 31,13 30,53 30,77 -0,90% 1.882.779,00
20.03.2025 31,10 31,30 30,78 31,05 -0,64% 549.629,00
19.03.2025 30,72 31,50 30,72 31,25 1,73% 536.271,00
18.03.2025 31,07 31,07 30,46 30,72 -1,00% 391.610,00
17.03.2025 30,71 31,18 30,71 31,03 0,16% 444.066,00
14.03.2025 30,25 31,05 30,25 30,98 2,92% 551.707,00
13.03.2025 30,63 30,75 30,06 30,10 -1,99% 514.086,00
12.03.2025 30,92 31,40 30,62 30,71 -0,16% 645.238,00
11.03.2025 31,01 31,20 30,60 30,76 -1,09% 707.493,00
10.03.2025 31,48 31,77 31,02 31,10 -2,26% 722.433,00
07.03.2025 31,64 32,10 31,26 31,82 -0,19% 599.824,00
06.03.2025 31,71 32,04 31,56 31,88 0,06% 439.577,00
05.03.2025 31,56 31,98 31,45 31,86 0,54% 571.821,00
04.03.2025 32,07 32,10 31,34 31,69 -1,06% 799.445,00
03.03.2025 32,30 32,64 31,85 32,03 -0,77% 479.795,00
28.02.2025 31,87 32,30 31,66 32,28 1,29% 565.895,00
27.02.2025 31,87 32,24 31,75 31,87 0,28% 404.366,00
26.02.2025 31,98 32,25 31,67 31,78 -0,90% 390.678,00
25.02.2025 32,55 32,66 32,03 32,07 -0,77% 986.848,00
24.02.2025 32,58 32,66 32,24 32,32 0,06% 864.392,00
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