29,000€
-2,36%
Echtzeit-Aktienkurs NEWS CORP.N.CUFS(B)DL-,01
Bid:
Ask:
Aktienkurse zur NEWS CORP.N.CUFS(B)DL-,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 29,40 | 35,80 | 29,10 | 29,10 | -2,02% | - |
| 03.07.2025 | 29,00 | 35,80 | 27,80 | 29,70 | 1,71% | - |
| 02.07.2025 | 29,20 | 29,50 | 27,60 | 29,20 | -1,02% | - |
| 01.07.2025 | 29,40 | 29,50 | 27,50 | 29,50 | 0,34% | - |
| 30.06.2025 | 29,20 | 29,70 | 27,50 | 29,40 | 1,03% | - |
| 27.06.2025 | 28,80 | 29,20 | 27,40 | 29,10 | -0,34% | - |
| 26.06.2025 | 29,10 | 29,20 | 28,70 | 29,20 | 1,04% | - |
| 25.06.2025 | 29,00 | 30,40 | 26,50 | 28,90 | 0,00% | - |
| 24.06.2025 | 28,60 | 29,00 | 27,30 | 28,90 | 1,05% | - |
| 23.06.2025 | 28,20 | 28,70 | 26,90 | 28,60 | 1,06% | - |
| 20.06.2025 | 28,10 | 28,80 | 26,80 | 28,30 | 1,43% | - |
| 19.06.2025 | 27,80 | 28,10 | 27,70 | 27,90 | -1,41% | - |
| 18.06.2025 | 27,80 | 28,60 | 26,20 | 28,30 | 7,20% | - |
| 17.06.2025 | 27,60 | 28,20 | 26,40 | 26,40 | -5,71% | - |
| 16.06.2025 | 27,20 | 28,10 | 25,90 | 28,00 | 2,56% | - |
| 13.06.2025 | 27,10 | 27,90 | 27,10 | 27,30 | 4,20% | - |
| 12.06.2025 | 27,70 | 27,90 | 26,00 | 26,20 | -5,76% | - |
| 11.06.2025 | 28,10 | 28,50 | 26,40 | 27,80 | -1,77% | - |
| 10.06.2025 | 27,90 | 28,30 | 26,40 | 28,30 | 6,39% | - |
| 09.06.2025 | 28,00 | 28,40 | 26,50 | 26,60 | -5,00% | - |
| 06.06.2025 | 28,20 | 28,70 | 27,10 | 28,00 | -0,36% | - |
| 05.06.2025 | 28,40 | 28,50 | 26,50 | 28,10 | 4,85% | - |
| 04.06.2025 | 28,20 | 28,70 | 26,70 | 26,80 | -5,96% | - |
| 03.06.2025 | 28,70 | 28,90 | 27,00 | 28,50 | 4,78% | - |
| 02.06.2025 | 29,10 | 29,10 | 27,00 | 27,20 | -1,81% | - |
| 30.05.2025 | 28,90 | 29,10 | 27,50 | 27,70 | 0,36% | 412,00 |
| 29.05.2025 | 29,40 | 30,80 | 27,40 | 27,60 | -5,48% | - |
| 28.05.2025 | 28,90 | 29,30 | 27,50 | 29,20 | 1,39% | - |
| 27.05.2025 | 28,70 | 28,90 | 27,00 | 28,80 | 5,11% | - |
| 26.05.2025 | 28,80 | 28,90 | 27,40 | 27,40 | -3,52% | - |
| 23.05.2025 | 28,20 | 28,80 | 26,70 | 28,40 | 5,19% | - |
| 22.05.2025 | 28,80 | 28,90 | 27,00 | 27,00 | -0,74% | - |
| 21.05.2025 | 29,10 | 29,10 | 27,20 | 27,20 | -6,53% | - |
| 20.05.2025 | 29,20 | 29,30 | 27,40 | 29,10 | 0,00% | - |
| 19.05.2025 | 29,40 | 29,50 | 27,30 | 29,10 | -0,68% | - |
| 16.05.2025 | 29,20 | 29,80 | 28,10 | 29,30 | 0,69% | - |
| 15.05.2025 | 29,50 | 29,80 | 28,30 | 29,10 | -1,02% | - |
| 14.05.2025 | 29,90 | 29,90 | 27,70 | 29,40 | -0,34% | - |
| 13.05.2025 | 29,70 | 30,00 | 28,20 | 29,50 | -0,67% | - |
| 12.05.2025 | 29,80 | 30,30 | 28,60 | 29,70 | 2,41% | - |
| 09.05.2025 | 30,20 | 30,50 | 27,40 | 29,00 | 0,69% | - |
| 08.05.2025 | 28,80 | 29,60 | 26,90 | 28,80 | -0,35% | - |
| 07.05.2025 | 28,40 | 29,60 | 26,60 | 28,90 | 7,43% | - |
| 06.05.2025 | 28,40 | 28,70 | 26,90 | 26,90 | -5,28% | - |
| 05.05.2025 | 28,40 | 28,50 | 26,40 | 28,40 | 0,71% | - |
| 02.05.2025 | 27,80 | 28,30 | 25,90 | 28,20 | 4,06% | - |
| 30.04.2025 | 27,90 | 27,90 | 25,80 | 27,10 | -0,37% | - |
| 29.04.2025 | 27,70 | 27,80 | 26,30 | 27,20 | 0,74% | - |
| 28.04.2025 | 27,60 | 27,70 | 27,00 | 27,00 | -1,10% | - |
| 25.04.2025 | 27,50 | 28,20 | 26,90 | 27,30 | 0,00% | - |
| 24.04.2025 | 27,30 | 28,50 | 26,80 | 27,30 | 7,06% | - |
| 23.04.2025 | 27,50 | 28,10 | 25,50 | 25,50 | -4,14% | - |
| 22.04.2025 | 26,70 | 26,70 | 24,70 | 26,60 | 5,56% | - |
| 17.04.2025 | 26,90 | 27,60 | 25,00 | 25,20 | 1,61% | - |
| 16.04.2025 | 26,90 | 27,10 | 24,80 | 24,80 | -8,49% | - |
| 15.04.2025 | 27,00 | 27,40 | 25,10 | 27,10 | 0,74% | - |
| 14.04.2025 | 26,40 | 27,10 | 26,40 | 26,90 | 7,60% | - |
| 11.04.2025 | 26,80 | 26,80 | 24,00 | 25,00 | -3,47% | - |
| 10.04.2025 | 27,40 | 27,40 | 24,40 | 25,90 | -6,50% | - |
| 09.04.2025 | 24,80 | 27,70 | 23,10 | 27,70 | 9,49% | - |
| 08.04.2025 | 25,20 | 26,80 | 24,80 | 25,30 | 1,20% | - |
| 07.04.2025 | 24,40 | 25,60 | 23,00 | 25,00 | -1,96% | - |
| 04.04.2025 | 26,40 | 26,50 | 24,20 | 25,50 | -0,78% | - |
| 03.04.2025 | 27,50 | 27,80 | 25,50 | 25,70 | -9,19% | - |
| 02.04.2025 | 28,30 | 28,50 | 26,00 | 28,30 | 0,71% | - |
| 01.04.2025 | 27,90 | 28,50 | 26,20 | 28,10 | 1,81% | - |
| 31.03.2025 | 27,60 | 27,70 | 27,00 | 27,60 | 4,94% | 270,00 |
| 28.03.2025 | 28,10 | 28,40 | 24,10 | 26,30 | -4,36% | - |
| 27.03.2025 | 28,50 | 28,80 | 26,70 | 27,50 | -0,72% | - |
| 26.03.2025 | 28,90 | 29,20 | 25,20 | 27,70 | -7,36% | - |
| 25.03.2025 | 28,70 | 29,90 | 26,80 | 29,90 | 9,12% | - |
| 24.03.2025 | 28,60 | 29,50 | 26,80 | 27,40 | -8,36% | - |
| 21.03.2025 | 28,60 | 30,80 | 26,80 | 29,90 | 7,94% | - |
| 20.03.2025 | 28,60 | 29,10 | 26,20 | 27,70 | -0,36% | - |
| 19.03.2025 | 28,40 | 28,80 | 26,80 | 27,80 | 2,21% | - |
| 18.03.2025 | 28,20 | 28,70 | 26,10 | 27,20 | -2,86% | - |
| 17.03.2025 | 28,30 | 29,70 | 27,00 | 28,00 | 0,00% | - |
| 14.03.2025 | 27,90 | 29,80 | 27,00 | 28,00 | 1,82% | - |
| 13.03.2025 | 27,90 | 30,80 | 26,40 | 27,50 | 4,96% | - |
| 12.03.2025 | 28,50 | 28,70 | 26,20 | 26,20 | -5,42% | - |
| 11.03.2025 | 28,60 | 29,20 | 26,60 | 27,70 | -23,06% | - |
| 10.03.2025 | 29,00 | 36,10 | 27,90 | 36,00 | 22,45% | - |
| 07.03.2025 | 29,00 | 29,90 | 27,40 | 29,40 | -0,68% | - |
| 06.03.2025 | 29,60 | 30,10 | 27,80 | 29,60 | 0,00% | - |
| 05.03.2025 | 30,00 | 30,90 | 27,80 | 29,60 | -0,67% | - |
| 04.03.2025 | 31,10 | 31,20 | 28,60 | 29,80 | 2,41% | - |
| 03.03.2025 | 31,50 | 31,50 | 29,10 | 29,10 | -6,43% | - |
| 28.02.2025 | 30,60 | 31,50 | 29,70 | 31,10 | 0,97% | - |
| 27.02.2025 | 31,00 | 31,60 | 29,90 | 30,80 | 6,57% | - |
| 26.02.2025 | 30,60 | 31,00 | 28,80 | 28,90 | -6,47% | - |
| 25.02.2025 | 30,90 | 31,10 | 29,60 | 30,90 | 0,32% | - |
| 24.02.2025 | 30,60 | 31,40 | 29,80 | 30,80 | 4,76% | - |
| 21.02.2025 | 31,20 | 31,70 | 29,40 | 29,40 | -6,07% | - |
| 20.02.2025 | 33,40 | 33,40 | 29,60 | 31,30 | -7,12% | - |
| 19.02.2025 | 33,20 | 33,90 | 31,60 | 33,70 | 0,00% | - |
| 18.02.2025 | 33,20 | 34,00 | 31,60 | 33,70 | 6,65% | - |
| 17.02.2025 | 34,10 | 34,10 | 31,60 | 31,60 | -5,11% | - |
| 14.02.2025 | 33,00 | 33,40 | 31,10 | 33,30 | 2,15% | 370,00 |
| 13.02.2025 | 32,90 | 33,50 | 31,80 | 32,60 | -0,91% | - |
| 12.02.2025 | 33,00 | 33,80 | 31,00 | 32,90 | -0,30% | - |