33,989$
-0,94%
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 33,92 | 34,43 | 33,92 | 34,31 | 1,30% | 666.104,00 |
| 27.06.2025 | 34,05 | 34,06 | 33,63 | 33,87 | -0,27% | 782.497,00 |
| 26.06.2025 | 33,71 | 34,03 | 33,58 | 33,96 | 0,71% | 476.908,00 |
| 25.06.2025 | 33,63 | 33,84 | 33,51 | 33,72 | 0,36% | 555.640,00 |
| 24.06.2025 | 33,47 | 33,68 | 33,24 | 33,60 | 1,27% | 732.359,00 |
| 23.06.2025 | 32,59 | 33,18 | 32,48 | 33,18 | 1,78% | 886.737,00 |
| 20.06.2025 | 32,77 | 33,01 | 32,27 | 32,60 | 0,90% | 3.849.760,00 |
| 18.06.2025 | 31,89 | 32,49 | 31,84 | 32,31 | 1,48% | 715.513,00 |
| 17.06.2025 | 32,18 | 32,25 | 31,73 | 31,84 | -1,36% | 740.592,00 |
| 16.06.2025 | 31,68 | 32,29 | 31,61 | 32,28 | 2,97% | 777.481,00 |
| 13.06.2025 | 31,57 | 31,57 | 31,20 | 31,35 | -1,01% | 789.401,00 |
| 12.06.2025 | 31,82 | 31,98 | 31,61 | 31,67 | -0,50% | 507.719,00 |
| 11.06.2025 | 32,02 | 32,10 | 31,71 | 31,83 | -0,59% | 500.362,00 |
| 10.06.2025 | 31,90 | 32,15 | 31,69 | 32,02 | 0,63% | 601.155,00 |
| 09.06.2025 | 31,85 | 31,98 | 31,56 | 31,82 | -0,09% | 619.271,00 |
| 06.06.2025 | 32,28 | 32,36 | 31,75 | 31,85 | -0,99% | 747.620,00 |
| 05.06.2025 | 32,30 | 32,36 | 32,05 | 32,17 | 0,03% | 426.000,00 |
| 04.06.2025 | 32,28 | 32,31 | 32,06 | 32,16 | -0,56% | 449.688,00 |
| 03.06.2025 | 32,54 | 32,58 | 32,24 | 32,34 | -0,43% | 779.324,00 |
| 02.06.2025 | 32,35 | 32,56 | 32,09 | 32,48 | -0,73% | 839.203,00 |
| 30.05.2025 | 32,90 | 32,93 | 32,50 | 32,72 | -0,55% | 730.058,00 |
| 29.05.2025 | 32,95 | 33,03 | 32,51 | 32,90 | 0,00% | 506.995,00 |
| 28.05.2025 | 32,53 | 33,06 | 32,53 | 32,90 | 1,04% | 383.953,00 |
| 27.05.2025 | 32,27 | 32,69 | 32,26 | 32,56 | 0,28% | 750.768,00 |
| 23.05.2025 | 31,78 | 32,56 | 31,71 | 32,47 | 1,53% | 516.089,00 |
| 22.05.2025 | 32,26 | 32,28 | 31,95 | 31,98 | -1,14% | 508.597,00 |
| 21.05.2025 | 32,59 | 32,75 | 32,28 | 32,35 | -1,31% | 424.894,00 |
| 20.05.2025 | 32,54 | 32,85 | 32,54 | 32,78 | 0,15% | 550.563,00 |
| 19.05.2025 | 32,86 | 32,90 | 32,50 | 32,73 | -0,61% | 607.030,00 |
| 16.05.2025 | 32,89 | 32,96 | 32,47 | 32,93 | 0,46% | 570.105,00 |
| 15.05.2025 | 32,95 | 33,18 | 32,73 | 32,78 | -0,36% | 528.496,00 |
| 14.05.2025 | 32,62 | 32,98 | 32,62 | 32,90 | 0,15% | 745.088,00 |
| 13.05.2025 | 33,04 | 33,31 | 32,80 | 32,85 | -0,30% | 608.111,00 |
| 12.05.2025 | 33,22 | 33,32 | 32,64 | 32,95 | 1,17% | 799.550,00 |
| 09.05.2025 | 33,22 | 33,37 | 32,37 | 32,57 | 0,22% | 567.743,00 |
| 08.05.2025 | 32,93 | 33,05 | 32,49 | 32,50 | -0,49% | 675.196,00 |
| 07.05.2025 | 32,31 | 32,74 | 32,26 | 32,66 | 1,94% | 1.254.834,00 |
| 06.05.2025 | 32,08 | 32,18 | 31,92 | 32,04 | -0,12% | 405.194,00 |
| 05.05.2025 | 31,73 | 32,26 | 31,55 | 32,08 | 0,56% | 391.937,00 |
| 02.05.2025 | 31,70 | 31,99 | 30,54 | 31,90 | 2,01% | 296.056,00 |
| 01.05.2025 | 31,24 | 31,50 | 31,11 | 31,27 | -0,48% | 414.043,00 |
| 30.04.2025 | 31,04 | 31,51 | 30,76 | 31,42 | 0,32% | 645.826,00 |
| 29.04.2025 | 31,24 | 31,42 | 31,06 | 31,32 | 0,32% | 331.744,00 |
| 28.04.2025 | 31,26 | 31,36 | 30,97 | 31,22 | -0,03% | 252.474,00 |
| 25.04.2025 | 30,93 | 31,24 | 30,81 | 31,23 | 0,74% | 289.940,00 |
| 24.04.2025 | 30,78 | 31,07 | 30,35 | 31,00 | 1,04% | 277.995,00 |
| 23.04.2025 | 30,82 | 31,61 | 30,52 | 30,68 | 1,29% | 768.236,00 |
| 22.04.2025 | 29,89 | 30,33 | 29,67 | 30,29 | 2,85% | 810.837,00 |
| 21.04.2025 | 29,74 | 29,84 | 29,11 | 29,45 | -1,83% | 257.215,00 |
| 17.04.2025 | 30,29 | 30,29 | 29,82 | 30,00 | 0,84% | 504.239,00 |
| 16.04.2025 | 30,17 | 30,43 | 29,45 | 29,75 | -2,52% | 423.166,00 |
| 15.04.2025 | 30,62 | 30,79 | 30,41 | 30,52 | 0,30% | 412.548,00 |
| 14.04.2025 | 30,35 | 30,60 | 30,07 | 30,43 | 0,63% | 388.723,00 |
| 11.04.2025 | 29,82 | 30,35 | 29,40 | 30,24 | 2,23% | 852.175,00 |
| 10.04.2025 | 29,76 | 30,28 | 28,56 | 29,58 | -2,05% | 870.637,00 |
| 09.04.2025 | 27,09 | 30,35 | 27,09 | 30,20 | 9,66% | 1.149.540,00 |
| 08.04.2025 | 28,31 | 28,57 | 27,19 | 27,54 | 0,47% | 1.222.443,00 |
| 07.04.2025 | 26,50 | 28,47 | 26,25 | 27,41 | -1,05% | 1.452.026,00 |
| 04.04.2025 | 28,26 | 28,63 | 27,60 | 27,70 | -5,88% | 1.060.329,00 |
| 03.04.2025 | 29,71 | 30,27 | 29,40 | 29,43 | -3,67% | 906.221,00 |
| 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 | -1,09% | 799.445,00 |
| 03.03.2025 | 32,30 | 32,64 | 31,85 | 32,04 | -0,74% | 479.795,00 |
| 28.02.2025 | 31,87 | 32,30 | 31,66 | 32,28 | 1,22% | 565.895,00 |
| 27.02.2025 | 31,87 | 32,24 | 31,75 | 31,89 | 0,35% | 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 | 0,40% | 628.938,00 |
| 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 |