26,580$
0,91%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 26,38 | 26,87 | 26,34 | 26,45 | 0,40% | 2.013.975,00 |
| 17.09.2024 | 26,20 | 26,60 | 26,10 | 26,34 | 0,96% | 2.374.354,00 |
| 16.09.2024 | 26,14 | 26,18 | 25,88 | 26,09 | -0,19% | 2.392.957,00 |
| 13.09.2024 | 26,10 | 26,26 | 26,05 | 26,14 | 0,69% | 2.025.002,00 |
| 12.09.2024 | 25,91 | 26,05 | 25,74 | 25,96 | 0,12% | 2.373.543,00 |
| 11.09.2024 | 26,24 | 26,29 | 25,72 | 25,93 | -1,71% | 2.311.937,00 |
| 10.09.2024 | 26,72 | 26,78 | 26,10 | 26,38 | -0,86% | 3.489.394,00 |
| 09.09.2024 | 26,63 | 26,82 | 26,55 | 26,61 | 0,15% | 2.069.287,00 |
| 06.09.2024 | 27,00 | 27,18 | 26,46 | 26,57 | -1,32% | 2.962.317,00 |
| 05.09.2024 | 27,17 | 27,23 | 26,66 | 26,93 | -0,79% | 2.248.529,00 |
| 04.09.2024 | 26,93 | 27,60 | 26,89 | 27,14 | 0,63% | 2.653.910,00 |
| 03.09.2024 | 28,08 | 28,19 | 26,82 | 26,97 | -4,80% | 4.278.881,00 |
| 30.08.2024 | 27,97 | 28,36 | 27,95 | 28,33 | 1,72% | 2.306.296,00 |
| 29.08.2024 | 28,11 | 28,29 | 27,72 | 27,85 | -0,82% | 2.895.083,00 |
| 28.08.2024 | 27,98 | 28,48 | 27,97 | 28,08 | 0,36% | 1.355.740,00 |
| 27.08.2024 | 28,02 | 28,14 | 27,78 | 27,98 | -0,18% | 1.304.462,00 |
| 26.08.2024 | 28,21 | 28,46 | 27,99 | 28,03 | -0,39% | 1.193.105,00 |
| 23.08.2024 | 28,08 | 28,27 | 27,93 | 28,14 | 1,08% | 1.350.331,00 |
| 22.08.2024 | 27,92 | 27,93 | 27,69 | 27,84 | 0,25% | 1.735.809,00 |
| 21.08.2024 | 27,57 | 27,79 | 27,39 | 27,77 | 1,39% | 1.443.365,00 |
| 20.08.2024 | 27,82 | 27,93 | 27,25 | 27,39 | -1,55% | 1.964.808,00 |
| 19.08.2024 | 27,45 | 27,82 | 27,38 | 27,82 | 1,53% | 1.597.115,00 |
| 16.08.2024 | 27,45 | 27,63 | 27,35 | 27,40 | -0,65% | 2.712.265,00 |
| 15.08.2024 | 27,34 | 27,68 | 27,29 | 27,58 | 0,95% | 3.741.812,00 |
| 14.08.2024 | 27,49 | 27,60 | 27,29 | 27,32 | -0,80% | 1.640.902,00 |
| 13.08.2024 | 27,17 | 27,67 | 27,08 | 27,54 | 1,59% | 2.644.071,00 |
| 12.08.2024 | 27,63 | 27,83 | 27,06 | 27,11 | -2,27% | 2.996.975,00 |
| 09.08.2024 | 27,10 | 27,96 | 26,90 | 27,74 | 3,58% | 5.104.490,00 |
| 08.08.2024 | 26,13 | 26,94 | 26,00 | 26,78 | 2,92% | 4.232.541,00 |
| 07.08.2024 | 26,42 | 26,48 | 25,92 | 26,02 | -0,12% | 4.195.332,00 |
| 06.08.2024 | 25,53 | 26,16 | 25,41 | 26,05 | 2,52% | 5.465.482,00 |
| 05.08.2024 | 25,95 | 25,95 | 25,14 | 25,41 | -3,38% | 3.575.732,00 |
| 02.08.2024 | 26,76 | 26,97 | 25,99 | 26,30 | -3,20% | 3.073.722,00 |
| 01.08.2024 | 27,73 | 27,81 | 26,95 | 27,17 | -1,42% | 2.663.740,00 |
| 31.07.2024 | 27,66 | 27,75 | 27,47 | 27,56 | 0,51% | 3.497.392,00 |
| 30.07.2024 | 27,80 | 27,83 | 27,26 | 27,42 | -0,98% | 2.344.976,00 |
| 29.07.2024 | 27,70 | 27,80 | 27,55 | 27,69 | 0,73% | 1.628.241,00 |
| 26.07.2024 | 27,34 | 27,64 | 27,05 | 27,49 | 1,25% | 2.204.904,00 |
| 25.07.2024 | 27,44 | 27,65 | 27,15 | 27,15 | -0,59% | 2.145.521,00 |
| 24.07.2024 | 28,03 | 28,03 | 27,29 | 27,31 | -2,81% | 1.793.798,00 |
| 23.07.2024 | 27,69 | 28,20 | 27,58 | 28,10 | 1,33% | 2.269.546,00 |
| 22.07.2024 | 27,50 | 27,87 | 27,21 | 27,73 | 1,32% | 2.333.604,00 |
| 19.07.2024 | 27,77 | 27,85 | 27,25 | 27,37 | -1,48% | 3.194.861,00 |
| 18.07.2024 | 28,02 | 28,13 | 27,68 | 27,78 | -0,75% | 2.286.800,00 |
| 17.07.2024 | 28,38 | 28,49 | 27,87 | 27,99 | -1,58% | 3.877.780,00 |
| 16.07.2024 | 27,80 | 28,62 | 27,75 | 28,44 | 2,67% | 4.387.917,00 |
| 15.07.2024 | 27,74 | 27,93 | 27,53 | 27,70 | -0,14% | 2.502.064,00 |
| 12.07.2024 | 27,92 | 28,09 | 27,70 | 27,74 | -0,36% | 3.380.417,00 |
| 11.07.2024 | 27,95 | 28,03 | 27,81 | 27,84 | 0,18% | 2.112.467,00 |
| 10.07.2024 | 27,83 | 27,90 | 27,63 | 27,79 | 0,25% | 1.674.383,00 |
| 09.07.2024 | 27,21 | 27,88 | 27,07 | 27,72 | 1,72% | 3.186.710,00 |
| 08.07.2024 | 27,65 | 27,77 | 27,17 | 27,25 | -0,84% | 2.556.125,00 |
| 05.07.2024 | 27,61 | 27,65 | 27,39 | 27,48 | -0,65% | 1.772.547,00 |
| 03.07.2024 | 27,66 | 27,83 | 27,61 | 27,66 | 0,11% | 1.063.313,00 |
| 02.07.2024 | 27,16 | 27,65 | 27,09 | 27,63 | 1,25% | 2.368.151,00 |
| 01.07.2024 | 27,56 | 27,86 | 27,28 | 27,29 | -1,02% | 2.042.877,00 |
| 28.06.2024 | 27,66 | 27,94 | 27,41 | 27,57 | -0,43% | 4.829.023,00 |
| 27.06.2024 | 27,88 | 27,92 | 27,63 | 27,69 | -0,63% | 2.004.116,00 |
| 26.06.2024 | 27,87 | 27,99 | 27,68 | 27,87 | -0,02% | 1.780.894,00 |
| 25.06.2024 | 27,52 | 27,89 | 27,36 | 27,87 | 1,31% | 2.438.929,00 |
| 24.06.2024 | 26,96 | 27,53 | 26,92 | 27,51 | 2,46% | 2.594.041,00 |
| 21.06.2024 | 26,96 | 27,13 | 26,60 | 26,85 | -0,19% | 8.483.724,00 |
| 20.06.2024 | 26,92 | 27,22 | 26,84 | 26,90 | -0,41% | 1.901.340,00 |
| 18.06.2024 | 26,80 | 27,12 | 26,60 | 27,01 | 0,56% | 1.988.930,00 |
| 17.06.2024 | 27,08 | 27,08 | 26,74 | 26,86 | -0,81% | 1.780.542,00 |
| 14.06.2024 | 27,02 | 27,16 | 26,78 | 27,08 | -0,40% | 2.442.679,00 |
| 13.06.2024 | 27,45 | 27,45 | 27,00 | 27,19 | -1,31% | 1.235.412,00 |
| 12.06.2024 | 27,67 | 27,74 | 27,42 | 27,55 | 0,73% | 1.338.634,00 |
| 11.06.2024 | 27,09 | 27,45 | 27,09 | 27,35 | 0,51% | 1.618.040,00 |
| 10.06.2024 | 27,07 | 27,25 | 26,98 | 27,21 | 0,07% | 1.412.103,00 |
| 07.06.2024 | 27,61 | 27,61 | 27,12 | 27,19 | -1,88% | 3.109.344,00 |
| 06.06.2024 | 27,86 | 27,92 | 27,67 | 27,71 | -0,65% | 2.340.842,00 |
| 05.06.2024 | 27,26 | 27,92 | 27,16 | 27,89 | 2,42% | 2.168.777,00 |
| 04.06.2024 | 27,18 | 27,45 | 27,05 | 27,23 | -0,26% | 2.512.041,00 |
| 03.06.2024 | 27,39 | 27,47 | 27,09 | 27,30 | 0,40% | 1.957.779,00 |
| 31.05.2024 | 26,81 | 27,21 | 26,74 | 27,19 | 1,00% | 3.787.315,00 |
| 30.05.2024 | 26,70 | 26,96 | 26,52 | 26,92 | 1,01% | 1.969.339,00 |
| 29.05.2024 | 26,39 | 26,74 | 26,39 | 26,65 | 0,08% | 1.887.143,00 |
| 28.05.2024 | 26,77 | 26,94 | 26,55 | 26,63 | -0,41% | 3.117.236,00 |
| 24.05.2024 | 25,98 | 26,80 | 25,88 | 26,74 | 3,32% | 2.080.322,00 |
| 23.05.2024 | 26,51 | 26,66 | 25,83 | 25,88 | -0,27% | 2.675.242,00 |
| 22.05.2024 | 26,26 | 26,33 | 25,94 | 25,95 | -1,29% | 2.728.514,00 |
| 21.05.2024 | 26,37 | 26,46 | 26,17 | 26,29 | -0,49% | 1.589.770,00 |
| 20.05.2024 | 26,33 | 26,44 | 26,22 | 26,42 | 0,49% | 1.707.558,00 |
| 17.05.2024 | 26,41 | 26,41 | 26,12 | 26,29 | -0,04% | 1.866.501,00 |
| 16.05.2024 | 26,03 | 26,54 | 26,03 | 26,30 | 1,19% | 2.772.777,00 |
| 15.05.2024 | 25,76 | 26,06 | 25,67 | 25,99 | 1,64% | 2.383.729,00 |
| 14.05.2024 | 25,53 | 25,66 | 25,36 | 25,57 | 0,43% | 2.860.877,00 |
| 13.05.2024 | 25,19 | 25,56 | 25,09 | 25,46 | 1,72% | 3.344.646,00 |
| 10.05.2024 | 24,80 | 25,07 | 24,59 | 25,03 | 1,05% | 4.267.492,00 |
| 09.05.2024 | 23,15 | 24,92 | 22,65 | 24,77 | 2,61% | 8.134.445,00 |
| 08.05.2024 | 24,12 | 24,31 | 23,98 | 24,14 | -1,11% | 5.445.230,00 |
| 07.05.2024 | 24,79 | 24,83 | 24,30 | 24,41 | -0,61% | 4.734.487,00 |
| 06.05.2024 | 24,53 | 24,63 | 24,22 | 24,56 | 0,37% | 3.297.987,00 |
| 03.05.2024 | 24,17 | 24,53 | 24,17 | 24,47 | 2,00% | 2.640.714,00 |
| 02.05.2024 | 23,93 | 24,07 | 23,74 | 23,99 | 0,71% | 2.906.221,00 |
| 01.05.2024 | 23,71 | 24,10 | 23,69 | 23,82 | 0,08% | 2.930.566,00 |
| 30.04.2024 | 24,11 | 24,23 | 23,63 | 23,80 | -1,57% | 4.483.654,00 |
| 29.04.2024 | 24,34 | 24,52 | 24,16 | 24,18 | -0,17% | 1.966.611,00 |
| 26.04.2024 | 24,17 | 24,32 | 23,99 | 24,22 | 0,04% | 1.725.029,00 |