28,800€
-1,71%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 29,30 | 29,40 | 28,30 | 29,00 | -1,02% | - |
| 30.06.2025 | 28,70 | 29,60 | 28,30 | 29,30 | 1,38% | - |
| 27.06.2025 | 28,60 | 29,10 | 28,10 | 28,90 | -0,69% | - |
| 26.06.2025 | 28,60 | 29,10 | 28,50 | 29,10 | 0,69% | - |
| 25.06.2025 | 28,80 | 30,50 | 27,50 | 28,90 | 0,00% | - |
| 24.06.2025 | 28,40 | 29,10 | 28,20 | 28,90 | 0,70% | - |
| 23.06.2025 | 28,30 | 28,70 | 28,00 | 28,70 | 1,41% | - |
| 20.06.2025 | 28,10 | 28,70 | 27,50 | 28,30 | 1,80% | - |
| 19.06.2025 | 28,00 | 28,00 | 27,50 | 27,80 | -1,07% | - |
| 18.06.2025 | 27,40 | 28,40 | 27,10 | 28,10 | 1,44% | - |
| 17.06.2025 | 27,60 | 28,40 | 27,00 | 27,70 | -0,72% | - |
| 16.06.2025 | 27,00 | 28,00 | 26,60 | 27,90 | 2,95% | - |
| 13.06.2025 | 27,30 | 27,80 | 26,90 | 27,10 | -0,73% | - |
| 12.06.2025 | 27,80 | 27,80 | 26,70 | 27,30 | -1,44% | - |
| 11.06.2025 | 27,80 | 28,60 | 27,40 | 27,70 | -1,42% | - |
| 10.06.2025 | 27,80 | 28,10 | 27,20 | 28,10 | 0,72% | - |
| 09.06.2025 | 27,60 | 28,30 | 27,60 | 27,90 | 0,00% | - |
| 06.06.2025 | 27,80 | 28,50 | 26,70 | 27,90 | -0,71% | - |
| 05.06.2025 | 28,00 | 28,40 | 27,40 | 28,10 | 0,00% | - |
| 04.06.2025 | 28,20 | 28,60 | 27,40 | 28,10 | -1,40% | - |
| 03.06.2025 | 28,20 | 28,70 | 27,40 | 28,50 | 0,71% | - |
| 02.06.2025 | 28,40 | 28,90 | 27,90 | 28,30 | -2,08% | - |
| 30.05.2025 | 28,80 | 29,10 | 27,90 | 28,90 | 0,35% | - |
| 29.05.2025 | 29,80 | 30,90 | 28,40 | 28,80 | -1,03% | - |
| 28.05.2025 | 28,80 | 29,30 | 28,10 | 29,10 | 1,39% | - |
| 27.05.2025 | 28,30 | 28,90 | 27,90 | 28,70 | 1,06% | - |
| 26.05.2025 | 28,80 | 28,80 | 28,20 | 28,40 | -0,35% | - |
| 23.05.2025 | 28,40 | 28,70 | 27,80 | 28,50 | 0,71% | - |
| 22.05.2025 | 28,60 | 28,80 | 28,10 | 28,30 | -0,70% | - |
| 21.05.2025 | 29,00 | 29,00 | 28,30 | 28,50 | -2,06% | - |
| 20.05.2025 | 29,20 | 29,40 | 27,90 | 29,10 | 0,00% | - |
| 19.05.2025 | 29,30 | 29,40 | 28,50 | 29,10 | -1,36% | - |
| 16.05.2025 | 29,00 | 29,60 | 28,50 | 29,50 | 0,68% | - |
| 15.05.2025 | 29,40 | 29,70 | 29,10 | 29,30 | -0,68% | - |
| 14.05.2025 | 29,70 | 29,70 | 28,90 | 29,50 | 0,68% | - |
| 13.05.2025 | 29,60 | 29,90 | 29,10 | 29,30 | -1,35% | - |
| 12.05.2025 | 29,40 | 30,60 | 29,00 | 29,70 | 2,77% | - |
| 09.05.2025 | 30,10 | 30,10 | 28,50 | 28,90 | -0,34% | - |
| 08.05.2025 | 28,70 | 29,50 | 27,90 | 29,00 | 0,35% | - |
| 07.05.2025 | 28,20 | 29,40 | 27,50 | 28,90 | 2,85% | - |
| 06.05.2025 | 28,50 | 28,60 | 27,80 | 28,10 | -1,40% | - |
| 05.05.2025 | 28,40 | 28,50 | 27,50 | 28,50 | 4,01% | - |
| 02.05.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 30.04.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | - |
| 29.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | - |
| 28.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 2,26% | - |
| 25.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | - |
| 24.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | - |
| 23.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 4,65% | - |
| 22.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | - |
| 17.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | - |
| 16.04.2025 | 26,00 | 26,00 | 25,80 | 25,80 | -3,01% | - |
| 15.04.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | - |
| 14.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 11.04.2025 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | - |
| 10.04.2025 | 27,20 | 27,20 | 26,60 | 26,60 | 10,83% | - |
| 09.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | 1.125,00 |
| 08.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | - |
| 07.04.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -4,72% | - |
| 04.04.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -5,22% | - |
| 03.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | -3,60% | - |
| 02.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 01.04.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,96% | - |
| 31.03.2025 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | - |
| 28.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 27.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | - |
| 26.03.2025 | 27,60 | 28,60 | 27,60 | 28,60 | 3,62% | - |
| 24.03.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,82% | - |
| 21.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | - |
| 20.03.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 5,11% | - |
| 19.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 18.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 17.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | - |
| 16.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 0,00% | - |
| 13.03.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -0,71% | - |
| 12.03.2025 | 28,60 | 28,60 | 28,00 | 28,00 | -3,45% | - |
| 10.03.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | - |
| 07.03.2025 | 28,40 | 29,20 | 28,40 | 29,20 | 0,00% | - |
| 06.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -2,01% | - |
| 05.03.2025 | 29,80 | 29,80 | 29,80 | 29,80 | -1,97% | - |
| 04.03.2025 | 30,40 | 30,40 | 30,40 | 30,40 | -1,30% | - |
| 03.03.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 1,32% | - |
| 28.02.2025 | 30,40 | 30,40 | 30,40 | 30,40 | 0,66% | - |
| 27.02.2025 | 30,20 | 30,20 | 30,20 | 30,20 | -1,31% | - |
| 26.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | -0,65% | - |
| 24.02.2025 | 30,60 | 30,80 | 30,60 | 30,80 | -1,28% | - |
| 21.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | -6,02% | - |
| 20.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 19.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,00% | - |
| 18.02.2025 | 33,20 | 33,20 | 33,20 | 33,20 | 0,61% | - |
| 17.02.2025 | 33,00 | 33,00 | 33,00 | 33,00 | 1,23% | - |
| 14.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 3,16% | - |
| 13.02.2025 | 31,60 | 31,60 | 31,60 | 31,60 | -3,66% | - |
| 12.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,00% | - |
| 11.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 0,61% | - |
| 10.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | 0,00% | - |
| 07.02.2025 | 32,60 | 32,60 | 32,60 | 32,60 | -0,61% | - |
| 06.02.2025 | 32,80 | 32,80 | 32,80 | 32,80 | 5,13% | - |
| 05.02.2025 | 31,20 | 31,20 | 31,20 | 31,20 | 1,30% | - |
| 04.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | 2,67% | - |