27,698$
2,83%
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26,99 | 27,74 | 26,90 | 27,70 | 2,84% | 251,00 |
| 05.03.2026 | 26,67 | 27,15 | 26,67 | 26,94 | 0,92% | 251,00 |
| 04.03.2026 | 26,22 | 26,93 | 26,22 | 26,69 | 1,79% | 1.200.827,00 |
| 03.03.2026 | 26,09 | 26,49 | 25,90 | 26,22 | -0,72% | 1.767.615,00 |
| 02.03.2026 | 26,09 | 26,64 | 26,09 | 26,41 | -1,38% | 1.659.370,00 |
| 27.02.2026 | 26,68 | 26,98 | 26,58 | 26,78 | -0,59% | 1.825.901,00 |
| 26.02.2026 | 26,29 | 27,13 | 26,29 | 26,94 | 2,59% | 1.348.803,00 |
| 25.02.2026 | 26,13 | 26,37 | 25,83 | 26,26 | 0,84% | 1.603.455,00 |
| 24.02.2026 | 25,75 | 26,34 | 25,60 | 26,04 | 0,77% | 1.017.636,00 |
| 23.02.2026 | 26,14 | 26,34 | 25,74 | 25,84 | -2,67% | 1.278.778,00 |
| 20.02.2026 | 26,10 | 26,74 | 25,95 | 26,55 | 1,37% | 1.091.918,00 |
| 19.02.2026 | 26,20 | 26,37 | 25,98 | 26,19 | -0,34% | 1.494.448,00 |
| 18.02.2026 | 26,45 | 26,56 | 26,08 | 26,28 | -0,15% | 1.460.140,00 |
| 17.02.2026 | 26,20 | 26,50 | 25,96 | 26,32 | 1,23% | 1.540.908,00 |
| 13.02.2026 | 25,82 | 26,05 | 25,49 | 26,00 | 1,33% | 1.194.728,00 |
| 12.02.2026 | 26,82 | 27,01 | 25,51 | 25,66 | -4,11% | 1.330.354,00 |
| 11.02.2026 | 27,29 | 27,41 | 26,60 | 26,76 | -1,62% | 1.337.700,00 |
| 10.02.2026 | 26,55 | 27,38 | 26,52 | 27,20 | 3,54% | 1.486.066,00 |
| 09.02.2026 | 25,82 | 26,43 | 25,57 | 26,27 | 2,42% | 1.931.387,00 |
| 06.02.2026 | 26,72 | 27,12 | 25,57 | 25,65 | -6,35% | 3.715.792,00 |
| 05.02.2026 | 27,80 | 28,27 | 26,89 | 27,39 | -2,49% | 3.424.454,00 |
| 04.02.2026 | 28,51 | 28,77 | 28,00 | 28,09 | -2,60% | 3.273.869,00 |
| 03.02.2026 | 30,88 | 30,88 | 28,69 | 28,84 | -6,61% | 1.547.773,00 |
| 02.02.2026 | 31,40 | 31,40 | 30,65 | 30,88 | -0,71% | 1.862.506,00 |
| 30.01.2026 | 30,59 | 31,11 | 30,51 | 31,10 | 1,60% | 1.181.856,00 |
| 29.01.2026 | 30,76 | 30,82 | 30,28 | 30,61 | 0,00% | 2.107.623,00 |
| 28.01.2026 | 30,87 | 31,09 | 30,55 | 30,61 | -0,75% | 985.668,00 |
| 27.01.2026 | 30,97 | 31,03 | 30,79 | 30,84 | -0,55% | 902.310,00 |
| 26.01.2026 | 30,99 | 31,21 | 30,86 | 31,01 | -0,29% | 565.893,00 |
| 23.01.2026 | 30,95 | 31,17 | 30,93 | 31,10 | 0,48% | 1.155.651,00 |
| 22.01.2026 | 30,38 | 30,99 | 30,35 | 30,95 | 2,31% | 652.210,00 |
| 21.01.2026 | 30,64 | 30,64 | 30,15 | 30,25 | 0,53% | 1.284.178,00 |
| 20.01.2026 | 30,10 | 30,51 | 29,98 | 30,09 | 0,54% | 1.409.248,00 |
| 19.01.2026 | 29,86 | 29,94 | 29,74 | 29,93 | -1,20% | - |
| 16.01.2026 | 30,71 | 30,87 | 30,14 | 30,29 | -1,34% | 1.647.702,00 |
| 15.01.2026 | 30,92 | 30,98 | 30,61 | 30,70 | 0,00% | 1.160.249,00 |
| 14.01.2026 | 30,75 | 30,78 | 30,47 | 30,70 | 0,29% | 967.951,00 |
| 13.01.2026 | 30,50 | 30,65 | 30,23 | 30,61 | 0,36% | 770.563,00 |
| 12.01.2026 | 30,15 | 30,56 | 30,15 | 30,50 | 0,99% | 904.928,00 |
| 09.01.2026 | 30,25 | 30,37 | 30,04 | 30,20 | -0,20% | 561.493,00 |
| 08.01.2026 | 30,06 | 30,54 | 30,01 | 30,26 | 0,36% | 1.064.598,00 |
| 07.01.2026 | 30,13 | 30,37 | 29,98 | 30,15 | 0,20% | 691.859,00 |
| 06.01.2026 | 29,78 | 30,13 | 29,70 | 30,09 | 0,64% | 724.802,00 |
| 05.01.2026 | 29,70 | 30,29 | 29,57 | 29,90 | 0,44% | 796.247,00 |
| 02.01.2026 | 29,64 | 29,99 | 29,29 | 29,77 | 0,47% | 589.490,00 |
| 31.12.2025 | 30,06 | 30,06 | 29,57 | 29,63 | -0,97% | 618.717,00 |
| 30.12.2025 | 29,80 | 30,12 | 29,73 | 29,92 | 0,40% | 463.093,00 |
| 29.12.2025 | 30,11 | 30,24 | 29,75 | 29,80 | -0,23% | 577.682,00 |
| 26.12.2025 | 29,87 | 30,11 | 29,81 | 29,87 | -0,47% | 314.938,00 |
| 24.12.2025 | 30,10 | 30,18 | 29,81 | 30,01 | 0,03% | 404.183,00 |
| 23.12.2025 | 29,91 | 30,08 | 29,88 | 30,00 | 0,37% | 389.918,00 |
| 22.12.2025 | 29,84 | 30,27 | 29,84 | 29,89 | 0,37% | 705.836,00 |
| 19.12.2025 | 29,93 | 30,17 | 29,48 | 29,78 | 0,03% | 4.384.606,00 |
| 18.12.2025 | 29,72 | 29,90 | 29,50 | 29,77 | 0,59% | 1.147.282,00 |
| 17.12.2025 | 29,43 | 29,86 | 29,26 | 29,60 | 0,39% | 998.314,00 |
| 16.12.2025 | 29,32 | 29,53 | 29,14 | 29,48 | 0,79% | 1.300.538,00 |
| 15.12.2025 | 30,03 | 30,03 | 29,25 | 29,25 | -1,38% | 1.591.129,00 |
| 12.12.2025 | 29,65 | 29,97 | 29,63 | 29,66 | 0,34% | 703.984,00 |
| 11.12.2025 | 29,62 | 30,04 | 29,37 | 29,56 | 0,14% | 760.810,00 |
| 10.12.2025 | 29,37 | 29,65 | 29,30 | 29,52 | 0,27% | 1.276.497,00 |
| 09.12.2025 | 29,31 | 29,51 | 29,12 | 29,44 | 0,41% | 525.786,00 |
| 08.12.2025 | 29,79 | 30,00 | 29,06 | 29,32 | -0,91% | 643.820,00 |
| 05.12.2025 | 28,95 | 29,76 | 28,91 | 29,59 | 1,58% | 824.175,00 |
| 04.12.2025 | 28,98 | 29,33 | 28,98 | 29,13 | 0,45% | 695.188,00 |
| 03.12.2025 | 29,15 | 29,15 | 28,85 | 29,00 | 0,10% | 671.351,00 |
| 02.12.2025 | 29,02 | 29,03 | 28,69 | 28,97 | -0,03% | 828.200,00 |
| 01.12.2025 | 29,38 | 29,44 | 28,95 | 28,98 | -1,53% | 574.299,00 |
| 28.11.2025 | 29,33 | 29,55 | 29,24 | 29,43 | 0,38% | 776.119,00 |
| 26.11.2025 | 29,14 | 29,38 | 28,99 | 29,32 | 0,89% | 639.980,00 |
| 25.11.2025 | 29,02 | 29,24 | 28,51 | 29,06 | 0,69% | 641.230,00 |
| 24.11.2025 | 29,00 | 29,16 | 28,62 | 28,86 | -0,41% | 869.133,00 |
| 21.11.2025 | 28,10 | 29,10 | 28,10 | 28,98 | 3,57% | 765.882,00 |
| 20.11.2025 | 28,61 | 28,78 | 27,92 | 27,98 | -1,34% | 755.699,00 |
| 19.11.2025 | 28,72 | 28,74 | 28,35 | 28,36 | -1,49% | 670.505,00 |
| 18.11.2025 | 29,02 | 29,02 | 28,61 | 28,79 | -0,45% | 790.106,00 |
| 17.11.2025 | 29,41 | 29,43 | 28,73 | 28,92 | -2,13% | 670.135,00 |
| 14.11.2025 | 29,68 | 29,71 | 29,27 | 29,55 | -0,42% | 532.674,00 |
| 13.11.2025 | 30,18 | 30,28 | 29,65 | 29,68 | -2,14% | 625.942,00 |
| 12.11.2025 | 30,14 | 30,33 | 29,87 | 30,33 | 0,31% | 1.088.644,00 |
| 11.11.2025 | 30,36 | 30,49 | 30,02 | 30,23 | -0,26% | 689.877,00 |
| 10.11.2025 | 30,29 | 30,47 | 30,02 | 30,31 | 0,07% | 1.024.398,00 |
| 07.11.2025 | 29,95 | 30,35 | 28,52 | 30,29 | 6,36% | 855.231,00 |
| 06.11.2025 | 29,13 | 29,58 | 28,43 | 28,48 | -2,47% | 760.331,00 |
| 05.11.2025 | 29,13 | 29,44 | 28,96 | 29,20 | 0,45% | 895.483,00 |
| 04.11.2025 | 30,08 | 30,28 | 29,06 | 29,07 | -3,29% | 1.945.571,00 |
| 03.11.2025 | 30,49 | 30,55 | 29,88 | 30,06 | -1,35% | 924.668,00 |
| 31.10.2025 | 30,42 | 31,28 | 30,15 | 30,47 | -0,13% | 1.570.378,00 |
| 30.10.2025 | 30,20 | 30,64 | 29,93 | 30,51 | 0,79% | 679.534,00 |
| 29.10.2025 | 31,02 | 31,03 | 30,19 | 30,27 | -2,89% | 780.908,00 |
| 28.10.2025 | 31,04 | 31,46 | 30,99 | 31,17 | 0,68% | 1.847.640,00 |
| 27.10.2025 | 30,85 | 31,02 | 30,51 | 30,96 | 2,70% | 1.695.945,00 |
| 24.10.2025 | 30,27 | 30,39 | 30,14 | 30,15 | -0,06% | 590.863,00 |
| 23.10.2025 | 29,89 | 30,21 | 29,80 | 30,16 | 1,03% | - |
| 22.10.2025 | 30,03 | 30,26 | 29,82 | 29,86 | -0,48% | 502.576,00 |
| 21.10.2025 | 29,90 | 30,25 | 29,87 | 30,00 | 0,20% | 478.738,00 |
| 20.10.2025 | 29,85 | 30,05 | 29,64 | 29,94 | 1,23% | 482.789,00 |
| 17.10.2025 | 29,47 | 29,64 | 29,20 | 29,58 | 0,33% | - |
| 16.10.2025 | 29,92 | 30,18 | 29,34 | 29,48 | -1,47% | 772.830,00 |
| 15.10.2025 | 29,95 | 30,33 | 29,79 | 29,92 | -0,10% | 758.681,00 |
| 14.10.2025 | 29,55 | 29,95 | 29,50 | 29,95 | 1,35% | 685.077,00 |