30,485$
1,28%
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 30,18 | 30,18 | 30,13 | 30,13 | 0,08% | - |
| 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 |
| 19.05.2026 | 30,19 | 30,53 | 29,92 | 30,13 | -0,33% | 1.143.861,00 |
| 18.05.2026 | 29,99 | 30,27 | 29,80 | 30,23 | 1,65% | 1.518.690,00 |
| 15.05.2026 | 30,13 | 30,30 | 29,63 | 29,74 | -1,10% | 1.167.286,00 |
| 14.05.2026 | 30,66 | 30,67 | 29,87 | 30,07 | -1,99% | 1.236.952,00 |
| 13.05.2026 | 30,40 | 30,76 | 30,30 | 30,68 | 0,92% | 1.271.274,00 |
| 12.05.2026 | 31,22 | 31,31 | 30,32 | 30,40 | -2,45% | 1.835.515,00 |
| 11.05.2026 | 31,04 | 31,92 | 30,37 | 31,17 | -0,46% | 2.361.048,00 |
| 08.05.2026 | 30,31 | 31,31 | 29,73 | 31,31 | 1,49% | 2.393.654,00 |
| 07.05.2026 | 30,10 | 30,89 | 29,89 | 30,85 | 2,05% | 1.716.374,00 |
| 06.05.2026 | 29,61 | 30,62 | 29,61 | 30,23 | 2,89% | 1.704.527,00 |
| 05.05.2026 | 29,72 | 29,82 | 29,18 | 29,38 | -1,48% | 1.526.707,00 |
| 04.05.2026 | 30,24 | 30,49 | 29,81 | 29,82 | -1,94% | 976.693,00 |
| 01.05.2026 | 30,77 | 30,84 | 30,34 | 30,41 | -0,23% | 909.675,00 |
| 30.04.2026 | 30,02 | 30,69 | 29,87 | 30,48 | 0,73% | 1.569.626,00 |
| 29.04.2026 | 29,76 | 30,32 | 29,76 | 30,26 | 0,40% | 834.682,00 |
| 28.04.2026 | 30,56 | 30,72 | 30,06 | 30,14 | -1,34% | 1.081.862,00 |
| 27.04.2026 | 30,21 | 30,72 | 30,17 | 30,55 | 1,03% | 765.136,00 |
| 24.04.2026 | 30,42 | 30,58 | 30,13 | 30,24 | -0,53% | 777.007,00 |
| 23.04.2026 | 30,84 | 30,91 | 30,03 | 30,40 | -1,17% | 1.727.166,00 |
| 22.04.2026 | 30,56 | 30,96 | 30,40 | 30,76 | 1,12% | 673.354,00 |
| 21.04.2026 | 29,82 | 30,52 | 29,78 | 30,42 | 1,47% | 790.149,00 |
| 20.04.2026 | 29,91 | 30,09 | 29,79 | 29,98 | 0,07% | 571.249,00 |
| 17.04.2026 | 29,73 | 30,17 | 29,60 | 29,96 | 1,05% | 692.939,00 |
| 16.04.2026 | 29,25 | 29,75 | 28,89 | 29,65 | 1,72% | 880.778,00 |
| 15.04.2026 | 28,98 | 29,39 | 28,95 | 29,15 | 1,11% | 969.887,00 |
| 14.04.2026 | 28,84 | 29,32 | 28,65 | 28,83 | 0,00% | 879.455,00 |
| 13.04.2026 | 28,22 | 28,84 | 28,19 | 28,83 | 2,02% | 720.744,00 |
| 10.04.2026 | 28,40 | 28,55 | 28,16 | 28,26 | -0,49% | 779.825,00 |
| 09.04.2026 | 28,62 | 28,73 | 28,25 | 28,40 | -1,05% | 1.029.786,00 |
| 08.04.2026 | 28,40 | 28,75 | 28,40 | 28,70 | 2,14% | 1.144.235,00 |
| 07.04.2026 | 28,15 | 28,40 | 28,04 | 28,10 | -0,14% | 719.449,00 |
| 06.04.2026 | 27,94 | 28,38 | 27,94 | 28,14 | 0,11% | 786.568,00 |
| 02.04.2026 | 28,03 | 28,38 | 27,63 | 28,11 | -0,14% | 1.360.211,00 |
| 01.04.2026 | 28,87 | 29,09 | 28,05 | 28,15 | -1,23% | 1.884.807,00 |
| 31.03.2026 | 28,34 | 29,33 | 28,27 | 28,50 | 0,62% | 10.382.279,00 |
| 30.03.2026 | 27,97 | 28,36 | 27,66 | 28,33 | 1,93% | 2.454.545,00 |
| 27.03.2026 | 27,36 | 27,84 | 27,23 | 27,79 | 0,87% | 1.779.061,00 |
| 26.03.2026 | 27,43 | 27,59 | 27,03 | 27,55 | -0,14% | 1.109.092,00 |
| 25.03.2026 | 27,39 | 27,65 | 27,00 | 27,59 | 1,55% | 1.213.061,00 |
| 24.03.2026 | 27,55 | 27,55 | 26,87 | 27,17 | -1,06% | 2.211.740,00 |
| 23.03.2026 | 28,31 | 28,31 | 27,32 | 27,46 | 0,26% | 3.268.832,00 |
| 20.03.2026 | 27,38 | 27,59 | 26,99 | 27,39 | 0,55% | 3.183.339,00 |
| 19.03.2026 | 27,11 | 27,54 | 26,58 | 27,24 | -0,22% | 1.737.944,00 |
| 18.03.2026 | 27,32 | 27,44 | 27,10 | 27,30 | -0,26% | 1.690.783,00 |
| 17.03.2026 | 27,50 | 27,99 | 27,36 | 27,37 | 0,04% | 1.064.281,00 |
| 16.03.2026 | 27,15 | 27,54 | 27,15 | 27,36 | 2,24% | 1.148.946,00 |
| 13.03.2026 | 26,86 | 27,15 | 26,71 | 26,76 | 0,38% | 787.199,00 |
| 12.03.2026 | 27,33 | 27,64 | 26,60 | 26,66 | -2,81% | 1.529.974,00 |
| 11.03.2026 | 27,28 | 27,59 | 27,26 | 27,43 | 0,77% | 839.129,00 |
| 10.03.2026 | 27,59 | 27,60 | 27,05 | 27,22 | -1,77% | 905.535,00 |
| 09.03.2026 | 27,10 | 27,79 | 26,91 | 27,71 | 0,04% | 1.173.318,00 |
| 06.03.2026 | 26,99 | 27,74 | 26,90 | 27,70 | 2,84% | 1.166.055,00 |
| 05.03.2026 | 26,67 | 27,15 | 26,56 | 26,94 | 0,92% | 1.374.545,00 |
| 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 |