News Corp. Class A
[WKN: A1W03Z | ISIN: US65249B1098]
Aktienkurse
26,983$ -0,28%
Echtzeit-Aktienkurs News Corp. Class A
Bid: Ask:

Aktienkurse zur News Corp. Class A Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
02.04.2025 26,78 27,12 26,04 27,06 0,22% 2.972.594,00
01.04.2025 27,02 27,44 26,80 27,00 -0,72% 4.326.428,00
31.03.2025 26,89 27,38 26,44 27,20 2,28% 14.343.839,00
28.03.2025 26,97 27,52 26,45 26,59 -1,30% 3.267.425,00
27.03.2025 27,33 27,45 26,92 26,94 -1,93% 3.726.988,00
26.03.2025 27,51 27,75 27,40 27,47 0,04% 2.879.869,00
25.03.2025 27,27 27,66 27,19 27,46 0,59% 2.667.852,00
24.03.2025 27,34 27,37 27,08 27,30 0,96% 3.198.729,00
21.03.2025 27,00 27,25 26,78 27,04 -0,44% 6.211.771,00
20.03.2025 27,02 27,26 26,95 27,16 0,00% 3.537.990,00
19.03.2025 26,82 27,42 26,80 27,16 1,34% 3.281.183,00
18.03.2025 27,16 27,16 26,65 26,80 -1,29% 3.229.896,00
17.03.2025 26,88 27,32 26,88 27,15 0,63% 2.930.701,00
14.03.2025 26,62 27,08 26,44 26,98 2,62% 2.755.292,00
13.03.2025 26,78 26,93 26,25 26,29 -1,79% 3.049.939,00
12.03.2025 27,05 27,21 26,67 26,77 -0,63% 3.188.507,00
11.03.2025 27,15 27,33 26,81 26,94 -1,50% 3.264.468,00
10.03.2025 27,67 27,95 27,18 27,35 -2,18% 3.170.492,00
07.03.2025 28,03 28,26 27,50 27,96 -1,06% 2.403.504,00
06.03.2025 27,94 29,07 27,87 28,26 0,39% 3.609.735,00
05.03.2025 27,91 28,30 27,57 28,15 0,32% 2.976.058,00
04.03.2025 28,45 28,48 27,69 28,06 -1,49% 4.434.912,00
03.03.2025 28,67 29,05 28,30 28,49 -0,47% 4.506.937,00
28.02.2025 28,27 28,68 28,00 28,62 1,98% 5.396.919,00
27.02.2025 28,17 28,42 27,98 28,07 -0,05% 2.618.612,00
26.02.2025 28,34 28,42 27,98 28,08 -0,99% 2.801.904,00
25.02.2025 28,58 28,77 28,19 28,36 -0,35% 2.434.338,00
24.02.2025 28,79 28,79 28,37 28,46 -0,25% 3.174.559,00
21.02.2025 28,94 28,97 28,39 28,53 -1,11% 3.541.143,00
20.02.2025 30,38 30,43 28,41 28,85 -5,38% 5.966.372,00
19.02.2025 30,33 30,69 30,11 30,49 0,93% 2.737.742,00
18.02.2025 30,31 30,31 29,88 30,21 0,58% 1.927.675,00
17.02.2025 30,15 30,15 30,01 30,03 -0,58% -
14.02.2025 29,66 30,25 29,63 30,21 2,37% 2.641.047,00
13.02.2025 29,38 29,58 29,25 29,51 0,51% 1.933.704,00
12.02.2025 29,21 29,40 28,90 29,36 -0,31% 2.136.857,00
11.02.2025 28,66 29,63 28,66 29,45 0,93% 2.279.023,00
10.02.2025 29,13 29,49 29,06 29,18 0,48% 3.033.463,00
07.02.2025 28,73 29,11 28,48 29,04 1,89% 4.432.394,00
06.02.2025 29,35 29,46 27,95 28,50 -0,97% 6.970.818,00
05.02.2025 28,55 28,89 28,31 28,78 0,91% 4.038.843,00
04.02.2025 28,55 28,66 28,35 28,52 1,57% 3.315.258,00
03.02.2025 27,86 28,24 27,70 28,08 -0,14% 3.030.421,00
31.01.2025 28,17 28,26 28,03 28,12 0,14% 3.373.030,00
30.01.2025 28,43 28,66 27,96 28,08 -0,43% 2.832.545,00
29.01.2025 28,18 28,49 27,90 28,20 0,18% 2.212.678,00
28.01.2025 28,44 28,44 28,09 28,15 -1,02% 2.562.976,00
27.01.2025 28,03 28,46 27,81 28,44 1,28% 2.675.045,00
24.01.2025 27,87 28,29 27,84 28,08 0,75% 1.678.751,00
23.01.2025 27,86 27,91 27,68 27,87 0,18% 2.167.641,00
22.01.2025 27,85 28,09 27,73 27,82 -0,14% 2.209.287,00
21.01.2025 27,51 27,98 27,43 27,86 1,57% 2.166.141,00
17.01.2025 27,77 27,81 27,41 27,43 -0,25% 2.505.964,00
16.01.2025 27,52 27,80 27,46 27,50 -0,22% 1.595.017,00
15.01.2025 27,92 28,01 27,50 27,56 0,04% 3.935.176,00
14.01.2025 27,59 27,75 27,38 27,55 0,40% 2.381.403,00
13.01.2025 26,95 27,46 26,78 27,44 1,70% 2.910.819,00
10.01.2025 27,36 27,56 26,97 26,98 -1,78% 2.397.011,00
08.01.2025 27,60 28,05 27,17 27,47 -0,47% 2.669.133,00
07.01.2025 27,60 27,83 27,44 27,60 0,58% 2.369.911,00
06.01.2025 27,54 27,89 27,34 27,44 -0,40% 2.189.498,00
03.01.2025 27,61 27,61 27,13 27,55 0,33% 1.683.703,00
02.01.2025 27,60 27,80 27,41 27,46 -0,29% 2.101.760,00
31.12.2024 27,63 27,78 27,48 27,54 0,22% 1.622.984,00
30.12.2024 27,58 27,61 27,12 27,48 -1,12% 1.821.547,00
27.12.2024 27,99 28,11 27,69 27,79 -1,28% 1.570.293,00
26.12.2024 28,08 28,16 27,96 28,15 -0,35% 1.351.984,00
24.12.2024 28,14 28,26 27,95 28,25 0,71% 877.558,00
23.12.2024 27,97 28,27 27,89 28,05 0,68% 2.025.842,00
20.12.2024 27,49 27,97 27,46 27,86 0,91% 5.791.419,00
19.12.2024 27,72 28,23 27,60 27,61 -0,25% 1.817.448,00
18.12.2024 28,39 28,61 27,65 27,68 -2,02% 2.053.636,00
17.12.2024 28,50 28,72 28,24 28,25 -1,40% 2.155.912,00
16.12.2024 28,61 28,92 28,43 28,65 0,14% 1.641.249,00
13.12.2024 28,88 28,94 28,56 28,61 -1,28% 1.288.218,00
12.12.2024 29,00 29,26 28,94 28,98 -0,31% 1.661.908,00
11.12.2024 29,22 29,38 28,93 29,07 0,03% 2.939.920,00
10.12.2024 29,41 29,45 29,01 29,06 -1,09% 2.233.134,00
09.12.2024 29,34 29,56 29,26 29,38 0,10% 1.714.077,00
06.12.2024 29,38 29,49 29,21 29,35 -0,58% 1.389.441,00
05.12.2024 29,50 29,85 29,48 29,52 -0,44% 2.404.318,00
04.12.2024 29,86 29,95 29,56 29,65 -0,70% 2.267.438,00
03.12.2024 29,57 29,95 29,38 29,86 1,39% 2.581.978,00
02.12.2024 29,24 29,55 29,15 29,45 0,34% 3.694.186,00
29.11.2024 28,99 29,47 28,99 29,35 1,03% 1.508.951,00
27.11.2024 29,30 29,41 29,01 29,05 -0,79% 1.808.587,00
26.11.2024 29,37 29,52 29,19 29,28 -0,61% 1.616.778,00
25.11.2024 29,55 29,67 29,39 29,46 -0,10% 4.575.446,00
22.11.2024 29,53 29,90 29,45 29,49 -0,17% 3.412.308,00
21.11.2024 29,25 29,62 28,72 29,54 1,34% 3.100.184,00
20.11.2024 28,82 29,21 28,73 29,15 1,22% 3.981.525,00
19.11.2024 28,22 28,84 28,22 28,80 0,66% 3.528.206,00
18.11.2024 28,65 28,88 28,51 28,61 -0,03% 3.044.614,00
15.11.2024 29,04 29,35 28,61 28,62 -1,68% 3.945.455,00
14.11.2024 28,66 29,16 28,54 29,11 0,87% 3.439.878,00
13.11.2024 29,50 29,58 28,84 28,86 -1,64% 2.241.727,00
12.11.2024 29,25 29,51 29,10 29,34 0,38% 3.800.735,00
11.11.2024 29,52 29,99 29,18 29,23 -0,98% 3.637.870,00
08.11.2024 28,86 30,04 28,52 29,52 1,23% 4.388.274,00
07.11.2024 29,00 29,34 28,93 29,16 0,76% 3.088.248,00