24,800€
-3,13%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 25,90 | 26,50 | 24,80 | 24,80 | -3,50% | - |
| 17.06.2026 | 25,60 | 26,10 | 25,10 | 25,70 | 0,78% | - |
| 16.06.2026 | 25,30 | 25,50 | 24,70 | 25,50 | 0,79% | - |
| 15.06.2026 | 25,70 | 25,70 | 24,70 | 25,30 | 0,00% | - |
| 12.06.2026 | 26,10 | 26,40 | 25,30 | 25,30 | -3,07% | - |
| 11.06.2026 | 26,90 | 27,30 | 25,90 | 26,10 | -2,25% | - |
| 10.06.2026 | 26,70 | 27,30 | 26,70 | 26,70 | -0,74% | - |
| 09.06.2026 | 27,10 | 27,30 | 26,70 | 26,90 | 0,00% | - |
| 08.06.2026 | 27,10 | 27,60 | 26,30 | 26,90 | -0,37% | - |
| 05.06.2026 | 26,30 | 27,10 | 26,00 | 27,00 | 2,27% | - |
| 04.06.2026 | 25,50 | 26,50 | 25,10 | 26,40 | 2,72% | - |
| 03.06.2026 | 25,90 | 26,50 | 25,30 | 25,70 | -0,77% | - |
| 02.06.2026 | 26,30 | 26,80 | 25,70 | 25,90 | -1,52% | - |
| 01.06.2026 | 25,70 | 26,30 | 25,40 | 26,30 | 3,14% | - |
| 29.05.2026 | 26,10 | 26,40 | 25,30 | 25,50 | -2,30% | - |
| 28.05.2026 | 26,10 | 26,40 | 25,90 | 26,10 | 0,00% | - |
| 27.05.2026 | 25,70 | 26,70 | 25,50 | 26,10 | 1,56% | - |
| 26.05.2026 | 25,80 | 25,90 | 25,20 | 25,70 | -0,77% | - |
| 25.05.2026 | 25,90 | 25,90 | 25,70 | 25,90 | 1,57% | - |
| 22.05.2026 | 26,10 | 26,40 | 25,30 | 25,50 | -1,54% | - |
| 21.05.2026 | 25,50 | 25,90 | 25,30 | 25,90 | 1,57% | - |
| 20.05.2026 | 25,90 | 26,20 | 25,30 | 25,50 | -1,54% | - |
| 19.05.2026 | 25,80 | 26,30 | 25,60 | 25,90 | 0,78% | - |
| 18.05.2026 | 25,40 | 25,90 | 25,30 | 25,70 | 0,78% | - |
| 15.05.2026 | 25,50 | 26,10 | 25,50 | 25,50 | -0,39% | - |
| 14.05.2026 | 26,30 | 26,50 | 25,50 | 25,60 | -1,92% | - |
| 13.05.2026 | 26,10 | 26,30 | 25,80 | 26,10 | 0,77% | - |
| 12.05.2026 | 26,30 | 26,70 | 25,90 | 25,90 | -1,89% | - |
| 11.05.2026 | 26,70 | 27,10 | 26,30 | 26,40 | -0,38% | - |
| 08.05.2026 | 26,70 | 26,80 | 25,40 | 26,50 | 0,76% | - |
| 07.05.2026 | 25,70 | 26,30 | 25,30 | 26,30 | 2,33% | - |
| 06.05.2026 | 25,30 | 26,10 | 25,10 | 25,70 | 2,39% | - |
| 05.05.2026 | 25,70 | 26,00 | 24,90 | 25,10 | -1,57% | - |
| 04.05.2026 | 25,90 | 26,20 | 25,50 | 25,50 | -1,92% | - |
| 30.04.2026 | 25,90 | 26,20 | 25,30 | 26,00 | 0,78% | - |
| 29.04.2026 | 25,90 | 26,00 | 25,50 | 25,80 | 0,39% | - |
| 28.04.2026 | 26,10 | 26,30 | 25,70 | 25,70 | -1,53% | - |
| 27.04.2026 | 25,90 | 26,10 | 25,30 | 26,10 | 1,16% | - |
| 24.04.2026 | 26,20 | 26,20 | 25,70 | 25,80 | -0,77% | - |
| 23.04.2026 | 26,10 | 26,50 | 25,70 | 26,00 | -0,38% | - |
| 22.04.2026 | 26,10 | 26,30 | 25,90 | 26,10 | 0,77% | - |
| 21.04.2026 | 25,50 | 26,10 | 25,30 | 25,90 | 1,57% | - |
| 20.04.2026 | 25,30 | 25,50 | 25,20 | 25,50 | 0,79% | - |
| 17.04.2026 | 25,10 | 25,50 | 25,10 | 25,30 | 0,80% | - |
| 16.04.2026 | 24,80 | 25,30 | 24,60 | 25,10 | 1,62% | - |
| 15.04.2026 | 24,50 | 25,00 | 24,30 | 24,70 | 1,23% | - |
| 14.04.2026 | 24,50 | 25,00 | 24,10 | 24,40 | -0,41% | - |
| 13.04.2026 | 24,00 | 24,50 | 24,00 | 24,50 | 2,08% | - |
| 10.04.2026 | 24,30 | 24,40 | 24,00 | 24,00 | -0,83% | - |
| 09.04.2026 | 24,60 | 24,70 | 24,10 | 24,20 | -1,63% | - |
| 08.04.2026 | 24,80 | 24,90 | 23,80 | 24,60 | 1,23% | - |
| 07.04.2026 | 24,40 | 24,60 | 23,90 | 24,30 | 0,00% | - |
| 02.04.2026 | 24,00 | 24,50 | 23,90 | 24,30 | 0,00% | - |
| 01.04.2026 | 24,80 | 25,10 | 24,10 | 24,30 | -1,62% | - |
| 31.03.2026 | 24,70 | 25,30 | 24,40 | 24,70 | 0,00% | - |
| 30.03.2026 | 24,20 | 24,70 | 24,10 | 24,70 | 2,49% | - |
| 27.03.2026 | 23,90 | 24,10 | 23,70 | 24,10 | 0,84% | - |
| 26.03.2026 | 23,70 | 23,90 | 23,70 | 23,90 | 0,00% | - |
| 25.03.2026 | 23,50 | 23,90 | 23,30 | 23,90 | 1,70% | - |
| 24.03.2026 | 23,70 | 24,00 | 23,30 | 23,50 | -0,42% | - |
| 23.03.2026 | 23,50 | 24,30 | 23,30 | 23,60 | -0,42% | - |
| 20.03.2026 | 23,50 | 23,90 | 23,30 | 23,70 | 1,72% | - |
| 19.03.2026 | 23,70 | 23,90 | 22,90 | 23,30 | -2,10% | - |
| 18.03.2026 | 23,90 | 24,10 | 23,50 | 23,80 | 0,42% | - |
| 17.03.2026 | 23,70 | 24,30 | 23,40 | 23,70 | 0,00% | - |
| 16.03.2026 | 23,70 | 23,90 | 23,20 | 23,70 | 0,85% | - |
| 13.03.2026 | 23,10 | 23,70 | 23,10 | 23,50 | 1,73% | - |
| 12.03.2026 | 23,70 | 23,90 | 23,10 | 23,10 | -2,53% | - |
| 11.03.2026 | 23,50 | 23,90 | 23,00 | 23,70 | 0,85% | - |
| 10.03.2026 | 23,90 | 24,10 | 23,30 | 23,50 | -1,26% | - |
| 09.03.2026 | 23,60 | 24,00 | 23,30 | 23,80 | -0,42% | - |
| 06.03.2026 | 23,40 | 23,90 | 23,00 | 23,90 | 3,02% | - |
| 05.03.2026 | 22,90 | 23,50 | 22,70 | 23,20 | 1,31% | - |
| 04.03.2026 | 22,50 | 23,10 | 22,40 | 22,90 | 2,23% | - |
| 03.03.2026 | 22,40 | 22,70 | 22,10 | 22,40 | -0,44% | - |
| 02.03.2026 | 22,50 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 27.02.2026 | 22,80 | 23,10 | 22,50 | 22,70 | -0,44% | - |
| 26.02.2026 | 22,20 | 23,00 | 21,70 | 22,80 | 2,24% | - |
| 25.02.2026 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 24.02.2026 | 22,10 | 22,70 | 21,70 | 22,10 | 0,91% | - |
| 23.02.2026 | 22,30 | 22,70 | 21,90 | 21,90 | -2,67% | - |
| 20.02.2026 | 22,20 | 22,70 | 21,90 | 22,50 | 0,90% | - |
| 19.02.2026 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 18.02.2026 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | - |
| 17.02.2026 | 21,90 | 22,30 | 21,70 | 22,30 | 1,83% | 4.100,00 |
| 16.02.2026 | 21,90 | 22,10 | 21,90 | 21,90 | 0,00% | - |
| 13.02.2026 | 21,60 | 21,90 | 21,50 | 21,90 | 1,39% | - |
| 12.02.2026 | 22,60 | 22,80 | 21,50 | 21,60 | -3,57% | - |
| 11.02.2026 | 23,10 | 23,50 | 22,40 | 22,40 | -2,18% | - |
| 10.02.2026 | 22,30 | 23,10 | 22,10 | 22,90 | 3,62% | - |
| 09.02.2026 | 21,70 | 22,10 | 21,50 | 22,10 | 2,31% | - |
| 06.02.2026 | 23,10 | 23,50 | 21,60 | 21,60 | -6,90% | - |
| 05.02.2026 | 23,90 | 24,00 | 22,90 | 23,20 | -2,52% | - |
| 04.02.2026 | 24,60 | 25,00 | 23,70 | 23,80 | -2,46% | - |
| 03.02.2026 | 26,30 | 26,50 | 24,30 | 24,40 | -6,51% | - |
| 02.02.2026 | 25,80 | 26,50 | 25,80 | 26,10 | -0,76% | - |
| 30.01.2026 | 25,40 | 26,30 | 25,30 | 26,30 | 3,14% | - |
| 29.01.2026 | 25,60 | 26,00 | 25,30 | 25,50 | -1,54% | - |
| 28.01.2026 | 26,00 | 26,10 | 25,70 | 25,90 | 0,78% | - |
| 27.01.2026 | 26,30 | 26,30 | 25,50 | 25,70 | -1,15% | - |