26,825$
0,36%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.01.2026 | 26,63 | 26,88 | 26,57 | 26,83 | 0,37% | 2.873.709,00 |
| 22.01.2026 | 26,21 | 26,85 | 26,17 | 26,73 | 2,34% | 3.806.205,00 |
| 21.01.2026 | 26,02 | 26,32 | 26,01 | 26,12 | 0,97% | 2.521.135,00 |
| 20.01.2026 | 26,09 | 26,40 | 25,81 | 25,87 | -0,38% | 2.972.977,00 |
| 19.01.2026 | 26,11 | 26,11 | 25,96 | 25,97 | -1,07% | - |
| 16.01.2026 | 26,74 | 26,83 | 26,14 | 26,25 | -1,69% | 3.452.607,00 |
| 15.01.2026 | 26,85 | 26,92 | 26,61 | 26,70 | -0,34% | 2.434.996,00 |
| 14.01.2026 | 26,55 | 26,79 | 26,55 | 26,79 | 0,60% | 2.424.346,00 |
| 13.01.2026 | 26,47 | 26,66 | 26,24 | 26,63 | 0,34% | 2.319.701,00 |
| 12.01.2026 | 26,38 | 26,66 | 26,37 | 26,54 | 0,26% | 2.369.813,00 |
| 09.01.2026 | 26,46 | 26,60 | 26,33 | 26,47 | 0,08% | 2.226.768,00 |
| 08.01.2026 | 26,30 | 26,70 | 26,21 | 26,45 | 0,15% | 3.099.653,00 |
| 07.01.2026 | 26,47 | 26,68 | 26,26 | 26,41 | -0,19% | 3.193.097,00 |
| 06.01.2026 | 26,11 | 26,51 | 26,03 | 26,46 | 1,03% | 3.755.123,00 |
| 05.01.2026 | 26,08 | 26,62 | 26,03 | 26,19 | 0,00% | 3.563.003,00 |
| 02.01.2026 | 26,14 | 26,35 | 25,89 | 26,19 | 0,27% | 4.017.238,00 |
| 31.12.2025 | 26,32 | 26,41 | 26,05 | 26,12 | -1,02% | 2.164.490,00 |
| 30.12.2025 | 26,15 | 26,50 | 26,15 | 26,39 | 0,53% | 2.377.820,00 |
| 29.12.2025 | 26,22 | 26,49 | 26,13 | 26,25 | 0,11% | 2.953.581,00 |
| 26.12.2025 | 26,37 | 26,53 | 26,17 | 26,22 | -0,83% | 2.055.908,00 |
| 24.12.2025 | 26,36 | 26,55 | 26,29 | 26,44 | 0,15% | 1.606.034,00 |
| 23.12.2025 | 26,30 | 26,42 | 26,22 | 26,40 | 0,49% | 2.810.909,00 |
| 22.12.2025 | 26,16 | 26,45 | 26,11 | 26,27 | 0,73% | 3.350.629,00 |
| 19.12.2025 | 25,87 | 26,36 | 25,80 | 26,08 | -0,61% | 14.248.288,00 |
| 18.12.2025 | 26,12 | 26,55 | 26,06 | 26,24 | 0,81% | 4.114.367,00 |
| 17.12.2025 | 25,90 | 26,24 | 25,75 | 26,03 | 0,60% | 5.781.689,00 |
| 16.12.2025 | 26,06 | 26,23 | 25,74 | 25,88 | -0,71% | 5.639.097,00 |
| 15.12.2025 | 26,29 | 26,33 | 26,00 | 26,06 | -0,61% | 3.627.451,00 |
| 12.12.2025 | 26,33 | 26,46 | 26,17 | 26,22 | 0,46% | 2.535.617,00 |
| 11.12.2025 | 26,18 | 26,45 | 26,03 | 26,10 | -0,08% | 2.104.076,00 |
| 10.12.2025 | 25,91 | 26,21 | 25,82 | 26,12 | 0,66% | 2.834.711,00 |
| 09.12.2025 | 25,77 | 26,00 | 25,58 | 25,95 | 0,86% | 2.712.934,00 |
| 08.12.2025 | 26,12 | 26,23 | 25,55 | 25,73 | -1,19% | 3.639.254,00 |
| 05.12.2025 | 25,62 | 26,14 | 25,43 | 26,04 | 1,60% | 3.754.997,00 |
| 04.12.2025 | 25,61 | 25,75 | 25,39 | 25,63 | 0,27% | 2.466.998,00 |
| 03.12.2025 | 25,51 | 25,65 | 25,41 | 25,56 | 0,63% | 2.185.239,00 |
| 02.12.2025 | 25,54 | 25,55 | 25,15 | 25,40 | -0,47% | 3.032.901,00 |
| 01.12.2025 | 25,60 | 25,86 | 25,39 | 25,52 | -0,62% | 2.699.411,00 |
| 28.11.2025 | 25,64 | 25,88 | 25,59 | 25,68 | 0,39% | 1.748.067,00 |
| 26.11.2025 | 25,37 | 25,61 | 25,29 | 25,58 | 0,67% | 3.115.070,00 |
| 25.11.2025 | 25,48 | 25,63 | 25,13 | 25,41 | 0,79% | 3.336.184,00 |
| 24.11.2025 | 25,38 | 25,63 | 25,15 | 25,21 | -1,87% | 6.971.800,00 |
| 21.11.2025 | 24,97 | 25,82 | 24,94 | 25,69 | 3,55% | 4.076.495,00 |
| 20.11.2025 | 25,20 | 25,46 | 24,78 | 24,81 | -0,56% | 4.204.403,00 |
| 19.11.2025 | 25,26 | 25,33 | 24,94 | 24,95 | -1,38% | 4.420.187,00 |
| 18.11.2025 | 25,37 | 25,59 | 25,14 | 25,30 | -0,71% | 4.772.230,00 |
| 17.11.2025 | 26,09 | 26,15 | 25,34 | 25,48 | -2,56% | 3.711.553,00 |
| 14.11.2025 | 26,23 | 26,34 | 25,72 | 26,15 | -0,46% | 4.198.978,00 |
| 13.11.2025 | 26,57 | 26,85 | 26,15 | 26,27 | -2,07% | 4.795.505,00 |
| 12.11.2025 | 26,71 | 26,87 | 26,58 | 26,83 | -0,02% | 3.557.117,00 |
| 11.11.2025 | 26,75 | 27,05 | 26,64 | 26,83 | 0,11% | 4.201.094,00 |
| 10.11.2025 | 26,85 | 27,01 | 26,50 | 26,80 | 0,30% | 5.059.005,00 |
| 07.11.2025 | 25,36 | 26,74 | 24,79 | 26,72 | 6,54% | 6.327.521,00 |
| 06.11.2025 | 25,57 | 25,89 | 25,01 | 25,08 | -2,18% | 6.104.165,00 |
| 05.11.2025 | 25,77 | 25,93 | 25,61 | 25,64 | -0,62% | 4.583.630,00 |
| 04.11.2025 | 26,04 | 26,26 | 25,77 | 25,80 | -0,73% | 4.190.897,00 |
| 03.11.2025 | 26,42 | 26,42 | 25,78 | 25,99 | -1,92% | 4.605.536,00 |
| 31.10.2025 | 26,40 | 26,57 | 26,23 | 26,50 | 0,08% | 3.706.764,00 |
| 30.10.2025 | 26,07 | 26,53 | 25,77 | 26,48 | 1,65% | 2.738.981,00 |
| 29.10.2025 | 26,62 | 26,62 | 25,99 | 26,05 | -2,36% | 3.189.068,00 |
| 28.10.2025 | 26,81 | 27,01 | 26,62 | 26,68 | -0,26% | 2.679.305,00 |
| 27.10.2025 | 26,50 | 26,85 | 26,48 | 26,75 | 1,63% | 3.951.446,00 |
| 24.10.2025 | 26,50 | 26,60 | 26,31 | 26,32 | -0,30% | 2.101.693,00 |
| 23.10.2025 | 26,25 | 26,51 | 26,14 | 26,40 | 0,57% | 2.716.092,00 |
| 22.10.2025 | 26,42 | 26,61 | 26,19 | 26,25 | -0,49% | 2.356.614,00 |
| 21.10.2025 | 26,39 | 26,63 | 26,30 | 26,38 | -0,23% | 2.226.731,00 |
| 20.10.2025 | 26,15 | 26,63 | 26,05 | 26,44 | 1,43% | 2.997.530,00 |
| 17.10.2025 | 26,07 | 26,12 | 25,80 | 26,07 | 0,61% | - |
| 16.10.2025 | 26,60 | 26,70 | 25,88 | 25,91 | -2,48% | 2.564.781,00 |
| 15.10.2025 | 26,76 | 27,12 | 26,48 | 26,57 | -0,26% | 3.572.151,00 |
| 14.10.2025 | 25,92 | 26,66 | 25,91 | 26,64 | 2,11% | 4.928.538,00 |
| 13.10.2025 | 25,88 | 26,15 | 25,74 | 26,09 | 1,20% | 3.407.046,00 |
| 10.10.2025 | 26,50 | 26,73 | 25,75 | 25,78 | -2,57% | 3.196.008,00 |
| 09.10.2025 | 26,99 | 26,99 | 26,43 | 26,46 | -2,07% | 3.383.170,00 |
| 08.10.2025 | 27,37 | 27,39 | 26,82 | 27,02 | -1,31% | 3.489.317,00 |
| 07.10.2025 | 28,05 | 28,12 | 27,35 | 27,38 | -2,42% | 3.651.847,00 |
| 06.10.2025 | 28,55 | 28,55 | 27,80 | 28,06 | -1,13% | 3.880.058,00 |
| 03.10.2025 | 28,60 | 28,86 | 28,24 | 28,38 | -0,60% | 4.145.935,00 |
| 02.10.2025 | 28,86 | 29,12 | 28,54 | 28,55 | -1,38% | 3.911.313,00 |
| 01.10.2025 | 30,56 | 30,56 | 28,94 | 28,95 | -5,73% | 6.912.804,00 |
| 30.09.2025 | 31,05 | 31,61 | 30,65 | 30,71 | -1,03% | 15.257.689,00 |
| 29.09.2025 | 30,54 | 31,11 | 30,28 | 31,03 | 1,90% | 4.021.009,00 |
| 26.09.2025 | 30,25 | 30,55 | 30,14 | 30,45 | 0,91% | 2.594.702,00 |
| 25.09.2025 | 30,30 | 30,44 | 30,07 | 30,18 | -0,18% | 2.755.935,00 |
| 24.09.2025 | 30,58 | 30,75 | 30,22 | 30,23 | -1,14% | 3.791.511,00 |
| 23.09.2025 | 30,84 | 30,95 | 30,51 | 30,58 | -0,75% | 2.708.295,00 |
| 22.09.2025 | 30,67 | 30,88 | 30,51 | 30,81 | 0,62% | 3.333.613,00 |
| 19.09.2025 | 30,52 | 30,86 | 30,39 | 30,62 | 0,56% | 6.983.396,00 |
| 18.09.2025 | 30,32 | 30,74 | 30,10 | 30,45 | 0,73% | 2.591.482,00 |
| 17.09.2025 | 29,81 | 30,51 | 29,77 | 30,23 | 1,68% | 5.312.040,00 |
| 16.09.2025 | 29,87 | 29,90 | 29,46 | 29,73 | -0,54% | 5.085.192,00 |
| 15.09.2025 | 29,50 | 29,92 | 29,28 | 29,89 | 2,26% | 4.263.314,00 |
| 12.09.2025 | 29,61 | 29,61 | 29,18 | 29,23 | -0,98% | 4.752.389,00 |
| 11.09.2025 | 28,80 | 29,56 | 28,66 | 29,52 | 2,61% | 5.649.302,00 |
| 10.09.2025 | 29,21 | 29,39 | 28,72 | 28,77 | -2,21% | 4.806.200,00 |
| 09.09.2025 | 29,35 | 29,64 | 28,83 | 29,42 | -1,74% | 11.041.589,00 |
| 08.09.2025 | 29,43 | 30,04 | 29,15 | 29,94 | 1,70% | 3.796.384,00 |
| 05.09.2025 | 29,33 | 29,76 | 29,19 | 29,44 | 0,48% | 3.321.313,00 |
| 04.09.2025 | 29,02 | 29,32 | 28,70 | 29,30 | 1,24% | 3.666.090,00 |
| 03.09.2025 | 28,72 | 28,98 | 28,01 | 28,94 | 0,31% | 4.479.858,00 |