31,952$
0,10%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 32,00 | 32,41 | 31,85 | 32,01 | 0,28% | 930.408,00 |
| 08.10.2026 | 31,62 | 32,08 | 31,32 | 31,92 | 1,27% | 1.145.193,00 |
| 07.10.2026 | 31,27 | 31,72 | 31,22 | 31,52 | 0,03% | 1.092.378,00 |
| 06.10.2026 | 31,88 | 32,03 | 31,31 | 31,51 | -1,53% | 970.041,00 |
| 05.10.2026 | 31,65 | 32,02 | 31,39 | 32,00 | 1,11% | 922.582,00 |
| 02.10.2026 | 31,53 | 31,90 | 31,15 | 31,65 | 0,64% | 936.297,00 |
| 01.10.2026 | 31,77 | 31,77 | 31,08 | 31,45 | -0,85% | 1.250.575,00 |
| 30.09.2026 | 31,56 | 32,00 | 31,51 | 31,72 | 0,68% | 686.651,00 |
| 29.09.2026 | 32,00 | 32,15 | 31,21 | 31,51 | -2,34% | 1.228.369,00 |
| 28.09.2026 | 31,70 | 32,27 | 31,14 | 32,26 | 1,61% | 744.100,00 |
| 25.09.2026 | 31,30 | 31,87 | 31,30 | 31,75 | 0,57% | 698.006,00 |
| 24.09.2026 | 31,34 | 31,79 | 31,30 | 31,57 | 1,07% | 797.118,00 |
| 23.09.2026 | 32,01 | 32,19 | 31,16 | 31,24 | -3,51% | 1.246.952,00 |
| 22.09.2026 | 33,17 | 33,17 | 32,22 | 32,37 | -1,49% | 1.021.476,00 |
| 21.09.2026 | 32,80 | 32,95 | 32,60 | 32,86 | 0,55% | 912.696,00 |
| 18.09.2026 | 33,05 | 33,13 | 32,49 | 32,68 | -2,07% | 5.659.030,00 |
| 17.09.2026 | 33,52 | 33,60 | 33,18 | 33,37 | -0,21% | 796.411,00 |
| 16.09.2026 | 33,58 | 33,86 | 33,27 | 33,44 | -1,01% | 1.049.147,00 |
| 15.09.2026 | 33,64 | 33,91 | 33,35 | 33,78 | -0,24% | 1.041.298,00 |
| 14.09.2026 | 33,20 | 34,06 | 33,20 | 33,86 | 3,52% | 847.974,00 |
| 11.09.2026 | 32,86 | 33,08 | 32,53 | 32,71 | -0,27% | 987.633,00 |
| 10.09.2026 | 32,88 | 33,02 | 32,49 | 32,80 | -0,85% | 782.751,00 |
| 09.09.2026 | 33,02 | 33,30 | 32,70 | 33,08 | -0,78% | 1.063.415,00 |
| 08.09.2026 | 33,50 | 33,78 | 32,91 | 33,34 | -1,65% | 1.091.927,00 |
| 04.09.2026 | 34,70 | 34,91 | 33,83 | 33,90 | -2,42% | 1.552.796,00 |
| 03.09.2026 | 34,69 | 34,79 | 34,37 | 34,74 | 0,96% | 820.070,00 |
| 02.09.2026 | 34,45 | 34,93 | 34,28 | 34,41 | 0,53% | 1.271.044,00 |
| 01.09.2026 | 34,28 | 34,69 | 34,07 | 34,23 | -0,49% | 1.392.501,00 |
| 31.08.2026 | 34,85 | 34,87 | 34,37 | 34,40 | -1,29% | 1.207.096,00 |
| 28.08.2026 | 35,28 | 35,46 | 34,70 | 34,85 | -1,33% | 1.583.073,00 |
| 27.08.2026 | 34,86 | 35,76 | 34,72 | 35,32 | 0,21% | 1.599.995,00 |
| 26.08.2026 | 35,12 | 35,35 | 34,96 | 35,25 | 0,27% | 659.995,00 |
| 25.08.2026 | 34,84 | 35,19 | 34,19 | 35,15 | 0,30% | 919.175,00 |
| 24.08.2026 | 34,59 | 35,12 | 34,46 | 35,05 | 1,43% | 1.355.768,00 |
| 21.08.2026 | 33,66 | 34,62 | 33,66 | 34,55 | 2,28% | 856.774,00 |
| 20.08.2026 | 33,21 | 33,83 | 33,13 | 33,78 | 0,72% | 743.328,00 |
| 19.08.2026 | 33,49 | 33,78 | 32,89 | 33,54 | 0,18% | 902.230,00 |
| 18.08.2026 | 32,90 | 33,73 | 32,86 | 33,48 | 2,45% | 736.905,00 |
| 17.08.2026 | 32,93 | 33,20 | 32,55 | 32,68 | -1,48% | 867.831,00 |
| 14.08.2026 | 32,76 | 33,36 | 32,76 | 33,17 | 0,67% | 868.478,00 |
| 13.08.2026 | 32,32 | 33,12 | 32,32 | 32,95 | 0,83% | 2.207.368,00 |
| 12.08.2026 | 32,45 | 32,92 | 32,26 | 32,68 | 0,05% | 1.041.400,00 |
| 11.08.2026 | 32,45 | 32,90 | 32,36 | 32,67 | 0,49% | 1.090.566,00 |
| 10.08.2026 | 32,26 | 32,68 | 32,20 | 32,51 | 0,17% | 752.278,00 |
| 07.08.2026 | 33,70 | 33,70 | 32,38 | 32,45 | -4,19% | 830.237,00 |
| 06.08.2026 | 34,44 | 35,31 | 33,45 | 33,87 | 2,25% | 1.861.557,00 |
| 05.08.2026 | 32,83 | 33,14 | 32,13 | 33,13 | 1,21% | 1.727.272,00 |
| 04.08.2026 | 32,07 | 32,75 | 31,65 | 32,73 | 2,92% | 1.601.597,00 |
| 03.08.2026 | 31,71 | 32,23 | 31,55 | 31,80 | 1,69% | 1.099.739,00 |
| 31.07.2026 | 31,55 | 31,87 | 31,01 | 31,27 | -1,64% | 885.211,00 |
| 30.07.2026 | 32,23 | 32,23 | 31,18 | 31,79 | -2,63% | 989.276,00 |
| 29.07.2026 | 31,81 | 33,04 | 31,81 | 32,65 | 2,64% | 1.095.958,00 |
| 28.07.2026 | 31,23 | 32,03 | 31,15 | 31,81 | 2,88% | 1.095.704,00 |
| 27.07.2026 | 30,52 | 31,09 | 30,52 | 30,92 | 2,42% | 1.064.913,00 |
| 24.07.2026 | 29,69 | 30,27 | 29,69 | 30,19 | 1,48% | 759.200,00 |
| 23.07.2026 | 30,61 | 30,85 | 29,60 | 29,75 | -3,91% | 1.078.773,00 |
| 22.07.2026 | 31,65 | 31,65 | 30,84 | 30,96 | -0,75% | 751.255,00 |
| 21.07.2026 | 31,83 | 31,95 | 31,19 | 31,20 | -3,15% | 972.237,00 |
| 20.07.2026 | 32,43 | 32,48 | 32,04 | 32,21 | -0,65% | 882.999,00 |
| 17.07.2026 | 32,64 | 32,91 | 32,19 | 32,42 | -0,40% | 1.013.115,00 |
| 16.07.2026 | 31,96 | 32,66 | 31,95 | 32,55 | 2,83% | 1.083.346,00 |
| 15.07.2026 | 31,15 | 32,05 | 30,85 | 31,66 | 1,62% | 1.482.531,00 |
| 14.07.2026 | 30,93 | 31,24 | 30,87 | 31,15 | -0,83% | 1.004.075,00 |
| 13.07.2026 | 31,07 | 31,54 | 31,02 | 31,41 | 1,55% | 1.217.640,00 |
| 10.07.2026 | 31,47 | 31,60 | 30,79 | 30,93 | -0,67% | 887.052,00 |
| 09.07.2026 | 29,99 | 31,29 | 29,99 | 31,14 | 3,46% | 1.717.936,00 |
| 08.07.2026 | 30,49 | 30,55 | 29,96 | 30,10 | -1,17% | 1.469.737,00 |
| 07.07.2026 | 30,53 | 30,77 | 30,21 | 30,46 | 1,52% | 1.440.271,00 |
| 06.07.2026 | 30,40 | 30,40 | 29,64 | 30,00 | -0,56% | 1.387.185,00 |
| 02.07.2026 | 29,20 | 30,20 | 28,86 | 30,17 | 3,11% | 1.478.933,00 |
| 01.07.2026 | 28,29 | 29,82 | 28,06 | 29,26 | 4,31% | 2.134.435,00 |
| 30.06.2026 | 28,46 | 28,70 | 27,78 | 28,05 | -1,77% | 4.480.576,00 |
| 29.06.2026 | 29,18 | 29,24 | 28,45 | 28,56 | -0,61% | 1.861.261,00 |
| 26.06.2026 | 28,48 | 29,03 | 28,48 | 28,73 | 1,38% | 1.682.179,00 |
| 25.06.2026 | 28,57 | 28,81 | 28,29 | 28,34 | -0,61% | 1.394.771,00 |
| 24.06.2026 | 28,64 | 29,01 | 28,22 | 28,52 | 0,87% | 2.130.153,00 |
| 23.06.2026 | 27,93 | 28,38 | 27,90 | 28,27 | 1,27% | 2.809.907,00 |
| 22.06.2026 | 28,53 | 28,64 | 27,85 | 27,92 | -2,68% | 2.144.885,00 |
| 19.06.2026 | 28,72 | 28,78 | 28,67 | 28,68 | -0,23% | - |
| 18.06.2026 | 29,60 | 29,60 | 28,44 | 28,75 | -2,84% | 9.584.207,00 |
| 17.06.2026 | 29,46 | 30,31 | 29,19 | 29,59 | 0,14% | 1.502.779,00 |
| 16.06.2026 | 29,18 | 29,61 | 28,68 | 29,55 | 1,01% | 1.620.589,00 |
| 15.06.2026 | 29,20 | 29,35 | 28,78 | 29,26 | -0,02% | 2.276.330,00 |
| 12.06.2026 | 30,04 | 30,21 | 29,22 | 29,26 | -2,84% | 2.240.767,00 |
| 11.06.2026 | 30,70 | 30,76 | 30,09 | 30,12 | -2,54% | 1.570.212,00 |
| 10.06.2026 | 31,06 | 31,48 | 30,82 | 30,90 | -0,50% | 1.168.371,00 |
| 09.06.2026 | 31,17 | 31,49 | 30,92 | 31,06 | 0,11% | 1.125.837,00 |
| 08.06.2026 | 31,07 | 31,09 | 30,37 | 31,02 | -0,55% | 953.806,00 |
| 05.06.2026 | 30,89 | 31,28 | 30,75 | 31,19 | 1,33% | 925.987,00 |
| 04.06.2026 | 30,19 | 30,84 | 30,05 | 30,78 | 3,20% | 1.199.342,00 |
| 03.06.2026 | 30,35 | 30,37 | 29,47 | 29,83 | -1,18% | 1.208.875,00 |
| 02.06.2026 | 30,94 | 30,94 | 29,92 | 30,18 | -1,63% | 1.595.513,00 |
| 01.06.2026 | 29,79 | 30,68 | 29,63 | 30,68 | 2,88% | 1.385.507,00 |
| 29.05.2026 | 30,30 | 30,34 | 29,58 | 29,82 | -1,71% | 2.095.002,00 |
| 28.05.2026 | 30,30 | 30,56 | 30,08 | 30,34 | -0,39% | 1.113.832,00 |
| 27.05.2026 | 30,01 | 30,95 | 29,98 | 30,46 | 1,70% | 1.597.039,00 |
| 26.05.2026 | 29,71 | 30,07 | 29,56 | 29,95 | 0,91% | 991.031,00 |
| 22.05.2026 | 30,33 | 30,65 | 29,43 | 29,68 | -1,31% | 1.022.330,00 |
| 21.05.2026 | 29,46 | 30,13 | 29,42 | 30,08 | 1,26% | 1.122.410,00 |
| 20.05.2026 | 29,94 | 30,02 | 29,34 | 29,70 | -1,43% | 992.793,00 |