29,657$
-0,58%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,61 | 29,70 | 29,23 | 29,63 | -0,67% | - |
| 08.09.2026 | 30,10 | 30,19 | 29,41 | 29,83 | -1,84% | 3.820.486,00 |
| 04.09.2026 | 30,78 | 30,89 | 30,35 | 30,39 | -1,81% | 4.013.704,00 |
| 03.09.2026 | 30,95 | 31,06 | 30,68 | 30,95 | 0,98% | 3.809.615,00 |
| 02.09.2026 | 30,70 | 31,32 | 30,54 | 30,65 | 0,05% | 3.704.553,00 |
| 01.09.2026 | 30,63 | 30,96 | 30,54 | 30,64 | -0,24% | 3.413.888,00 |
| 31.08.2026 | 30,82 | 30,99 | 30,69 | 30,71 | -0,84% | 5.091.852,00 |
| 28.08.2026 | 31,36 | 31,50 | 30,90 | 30,97 | -0,71% | 5.268.027,00 |
| 27.08.2026 | 30,88 | 31,66 | 30,65 | 31,19 | 0,78% | 5.784.992,00 |
| 26.08.2026 | 31,01 | 31,10 | 30,75 | 30,95 | 0,08% | 2.709.944,00 |
| 25.08.2026 | 30,39 | 31,02 | 30,22 | 30,93 | 0,60% | 2.196.421,00 |
| 24.08.2026 | 30,81 | 30,89 | 30,32 | 30,74 | 1,18% | 3.053.349,00 |
| 21.08.2026 | 29,88 | 30,42 | 29,79 | 30,38 | 2,44% | 3.285.386,00 |
| 20.08.2026 | 29,16 | 29,73 | 29,12 | 29,66 | 0,64% | 2.519.736,00 |
| 19.08.2026 | 29,39 | 29,68 | 29,00 | 29,47 | 0,26% | 3.128.011,00 |
| 18.08.2026 | 29,10 | 29,65 | 28,91 | 29,39 | 2,39% | 4.096.750,00 |
| 17.08.2026 | 28,76 | 29,16 | 28,57 | 28,71 | -1,56% | 3.309.149,00 |
| 14.08.2026 | 29,03 | 29,25 | 28,87 | 29,16 | 0,76% | 2.160.364,00 |
| 13.08.2026 | 28,75 | 29,09 | 28,65 | 28,94 | 0,96% | 3.222.848,00 |
| 12.08.2026 | 28,45 | 28,80 | 28,22 | 28,67 | 0,17% | 3.175.079,00 |
| 11.08.2026 | 28,34 | 28,72 | 28,26 | 28,62 | 0,44% | 3.560.133,00 |
| 10.08.2026 | 28,33 | 28,63 | 28,21 | 28,49 | -0,11% | 3.434.734,00 |
| 07.08.2026 | 29,42 | 29,54 | 28,39 | 28,52 | -3,81% | 4.542.932,00 |
| 06.08.2026 | 29,93 | 30,88 | 29,14 | 29,65 | 1,98% | 7.686.937,00 |
| 05.08.2026 | 28,44 | 29,17 | 28,09 | 29,08 | 1,68% | 7.341.563,00 |
| 04.08.2026 | 27,89 | 28,68 | 27,53 | 28,60 | 2,31% | 5.046.205,00 |
| 03.08.2026 | 27,85 | 28,38 | 27,70 | 27,95 | 1,42% | 3.358.765,00 |
| 31.07.2026 | 27,75 | 27,94 | 27,42 | 27,56 | -1,89% | 4.084.181,00 |
| 30.07.2026 | 28,22 | 28,38 | 27,62 | 28,09 | -2,53% | 3.196.869,00 |
| 29.07.2026 | 28,32 | 29,06 | 28,12 | 28,82 | 2,27% | 3.965.687,00 |
| 28.07.2026 | 27,49 | 28,27 | 27,22 | 28,18 | 3,26% | 2.693.983,00 |
| 27.07.2026 | 27,18 | 27,61 | 26,74 | 27,29 | 1,98% | 3.119.662,00 |
| 24.07.2026 | 26,35 | 26,89 | 26,35 | 26,76 | 1,61% | 3.137.024,00 |
| 23.07.2026 | 27,20 | 27,25 | 26,29 | 26,34 | -3,68% | 4.672.489,00 |
| 22.07.2026 | 27,69 | 27,79 | 27,25 | 27,34 | -0,67% | 3.107.599,00 |
| 21.07.2026 | 28,05 | 28,14 | 27,50 | 27,53 | -2,70% | 3.230.389,00 |
| 20.07.2026 | 28,40 | 28,66 | 28,27 | 28,29 | -0,49% | 2.779.095,00 |
| 17.07.2026 | 28,75 | 28,98 | 28,32 | 28,43 | -0,89% | 2.689.648,00 |
| 16.07.2026 | 28,26 | 28,70 | 28,18 | 28,69 | 2,52% | 3.191.240,00 |
| 15.07.2026 | 27,60 | 28,38 | 27,47 | 27,98 | 1,38% | 3.150.266,00 |
| 14.07.2026 | 27,57 | 27,73 | 27,27 | 27,60 | -0,43% | 2.441.600,00 |
| 13.07.2026 | 27,66 | 27,99 | 27,46 | 27,72 | 1,28% | 2.578.000,00 |
| 10.07.2026 | 27,81 | 27,91 | 27,19 | 27,37 | -0,44% | 2.165.792,00 |
| 09.07.2026 | 26,70 | 27,53 | 26,70 | 27,49 | 2,90% | 3.529.660,00 |
| 08.07.2026 | 27,02 | 27,11 | 26,60 | 26,72 | -0,72% | 3.656.615,00 |
| 07.07.2026 | 27,03 | 27,20 | 26,79 | 26,91 | 1,01% | 3.721.537,00 |
| 06.07.2026 | 26,49 | 26,72 | 26,19 | 26,64 | 0,00% | 4.397.504,00 |
| 02.07.2026 | 25,75 | 26,67 | 25,48 | 26,64 | 3,30% | 6.226.994,00 |
| 01.07.2026 | 24,91 | 26,36 | 24,79 | 25,79 | 3,87% | 7.135.459,00 |
| 30.06.2026 | 25,16 | 25,40 | 24,60 | 24,83 | -1,70% | 13.662.924,00 |
| 29.06.2026 | 25,66 | 25,91 | 25,14 | 25,26 | -0,59% | 4.293.851,00 |
| 26.06.2026 | 25,24 | 25,63 | 25,24 | 25,41 | 1,52% | 6.568.575,00 |
| 25.06.2026 | 25,32 | 25,40 | 24,99 | 25,03 | -0,79% | 4.379.721,00 |
| 24.06.2026 | 25,24 | 25,70 | 25,01 | 25,23 | 1,00% | 6.930.347,00 |
| 23.06.2026 | 24,64 | 25,04 | 24,41 | 24,98 | 1,50% | 6.682.898,00 |
| 22.06.2026 | 26,02 | 26,02 | 24,35 | 24,61 | -2,51% | 7.680.181,00 |
| 19.06.2026 | 25,22 | 25,24 | 25,22 | 25,24 | -0,15% | - |
| 18.06.2026 | 25,98 | 25,99 | 24,92 | 25,28 | -2,69% | 28.709.389,00 |
| 17.06.2026 | 25,48 | 26,59 | 25,48 | 25,98 | 0,19% | 6.176.551,00 |
| 16.06.2026 | 25,72 | 25,99 | 25,15 | 25,93 | 0,89% | 7.032.435,00 |
| 15.06.2026 | 25,68 | 25,83 | 25,28 | 25,70 | 0,08% | 7.544.769,00 |
| 12.06.2026 | 26,72 | 26,75 | 25,52 | 25,68 | -2,34% | 6.804.001,00 |
| 11.06.2026 | 26,89 | 26,96 | 26,24 | 26,30 | -2,50% | 3.979.332,00 |
| 10.06.2026 | 27,33 | 27,62 | 26,95 | 26,97 | -0,83% | 3.456.553,00 |
| 09.06.2026 | 27,16 | 27,49 | 26,99 | 27,20 | 0,50% | 4.691.836,00 |
| 08.06.2026 | 27,12 | 27,16 | 26,49 | 27,06 | -0,73% | 3.907.316,00 |
| 05.06.2026 | 26,89 | 27,28 | 26,89 | 27,26 | 1,56% | 3.633.690,00 |
| 04.06.2026 | 26,42 | 27,00 | 26,30 | 26,84 | 3,03% | 3.644.080,00 |
| 03.06.2026 | 26,16 | 26,36 | 25,84 | 26,05 | -1,36% | 3.579.060,00 |
| 02.06.2026 | 26,85 | 27,06 | 26,18 | 26,41 | -1,47% | 6.084.121,00 |
| 01.06.2026 | 26,14 | 26,87 | 25,99 | 26,81 | 2,70% | 3.495.766,00 |
| 29.05.2026 | 26,42 | 26,49 | 25,99 | 26,10 | -1,58% | 6.607.798,00 |
| 28.05.2026 | 26,45 | 26,70 | 26,25 | 26,52 | -0,38% | 3.007.527,00 |
| 27.05.2026 | 26,18 | 27,04 | 26,06 | 26,62 | 1,60% | 4.729.733,00 |
| 26.05.2026 | 25,88 | 26,31 | 25,76 | 26,20 | 1,20% | 3.507.204,00 |
| 22.05.2026 | 26,26 | 26,50 | 25,63 | 25,89 | -1,43% | 3.844.018,00 |
| 21.05.2026 | 25,79 | 26,35 | 25,65 | 26,27 | 1,92% | 4.480.213,00 |
| 20.05.2026 | 26,15 | 26,20 | 25,58 | 25,77 | -1,79% | 3.991.840,00 |
| 19.05.2026 | 26,27 | 26,62 | 26,07 | 26,24 | -0,15% | 3.383.363,00 |
| 18.05.2026 | 25,94 | 26,35 | 25,94 | 26,28 | 1,39% | 3.185.090,00 |
| 15.05.2026 | 26,25 | 26,45 | 25,79 | 25,92 | -1,26% | 3.342.466,00 |
| 14.05.2026 | 26,73 | 26,88 | 26,04 | 26,25 | -1,57% | 4.241.284,00 |
| 13.05.2026 | 26,42 | 26,88 | 26,42 | 26,67 | 0,49% | 3.960.325,00 |
| 12.05.2026 | 27,01 | 27,21 | 26,31 | 26,54 | -1,74% | 5.325.040,00 |
| 11.05.2026 | 27,36 | 27,73 | 26,37 | 27,01 | -0,04% | 6.803.633,00 |
| 08.05.2026 | 26,81 | 27,03 | 25,97 | 27,02 | -0,15% | 8.656.943,00 |
| 07.05.2026 | 26,13 | 27,06 | 26,04 | 27,06 | 3,32% | 7.251.258,00 |
| 06.05.2026 | 25,74 | 26,56 | 25,74 | 26,19 | 2,95% | 5.924.588,00 |
| 05.05.2026 | 26,20 | 26,24 | 25,28 | 25,44 | -1,40% | 5.009.375,00 |
| 04.05.2026 | 26,20 | 26,39 | 25,78 | 25,80 | -1,68% | 4.263.226,00 |
| 01.05.2026 | 26,09 | 26,70 | 26,09 | 26,24 | -0,30% | 4.174.369,00 |
| 30.04.2026 | 26,01 | 26,58 | 25,94 | 26,32 | 0,30% | 4.311.120,00 |
| 29.04.2026 | 26,09 | 26,27 | 25,84 | 26,24 | 0,31% | 3.458.148,00 |
| 28.04.2026 | 26,56 | 26,65 | 26,14 | 26,16 | -0,95% | 4.298.372,00 |
| 27.04.2026 | 26,12 | 26,61 | 26,12 | 26,41 | 0,80% | 2.867.984,00 |
| 24.04.2026 | 26,49 | 26,54 | 26,08 | 26,20 | -0,42% | 3.561.266,00 |
| 23.04.2026 | 26,54 | 26,67 | 25,94 | 26,31 | -1,28% | 3.151.977,00 |
| 22.04.2026 | 26,23 | 26,88 | 25,87 | 26,65 | 0,87% | 3.005.334,00 |
| 21.04.2026 | 25,95 | 26,52 | 25,81 | 26,42 | 1,73% | 3.740.333,00 |
| 20.04.2026 | 25,97 | 26,12 | 25,84 | 25,97 | -0,15% | 2.490.283,00 |