25,981$
0,74%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 25,88 | 25,90 | 25,60 | 25,60 | -0,74% | - |
| 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 |
| 17.04.2026 | 25,65 | 26,22 | 25,59 | 26,01 | 0,85% | 2.646.200,00 |
| 16.04.2026 | 25,47 | 25,87 | 25,36 | 25,79 | 1,80% | 3.079.059,00 |
| 15.04.2026 | 25,28 | 25,56 | 25,13 | 25,34 | 1,22% | 3.202.090,00 |
| 14.04.2026 | 24,96 | 25,40 | 24,92 | 25,03 | 0,36% | 2.835.525,00 |
| 13.04.2026 | 24,41 | 24,96 | 24,40 | 24,94 | 1,88% | 3.761.427,00 |
| 10.04.2026 | 24,45 | 24,73 | 24,42 | 24,48 | -0,45% | 2.598.211,00 |
| 09.04.2026 | 24,77 | 24,89 | 24,48 | 24,59 | -1,21% | 3.110.643,00 |
| 08.04.2026 | 24,72 | 24,97 | 24,68 | 24,89 | 1,88% | 3.687.820,00 |
| 07.04.2026 | 24,40 | 24,65 | 24,37 | 24,43 | -0,16% | 2.754.589,00 |
| 06.04.2026 | 24,39 | 24,69 | 24,22 | 24,47 | 0,29% | 2.669.686,00 |
| 02.04.2026 | 24,53 | 24,69 | 24,08 | 24,40 | -1,25% | 4.775.653,00 |
| 01.04.2026 | 25,03 | 25,43 | 24,50 | 24,71 | -0,88% | 5.604.637,00 |
| 31.03.2026 | 25,07 | 25,51 | 24,62 | 24,93 | 0,61% | 30.508.068,00 |
| 30.03.2026 | 24,38 | 24,83 | 24,32 | 24,78 | 2,23% | 5.405.724,00 |
| 27.03.2026 | 24,18 | 24,47 | 23,90 | 24,24 | -0,08% | 4.715.705,00 |
| 26.03.2026 | 24,10 | 24,47 | 24,10 | 24,26 | -0,04% | 2.223.317,00 |
| 25.03.2026 | 24,17 | 24,36 | 23,79 | 24,27 | 1,25% | 2.832.557,00 |
| 24.03.2026 | 24,14 | 24,23 | 23,78 | 23,97 | -1,20% | 4.504.914,00 |
| 23.03.2026 | 24,45 | 24,64 | 24,15 | 24,26 | 0,87% | 4.769.518,00 |
| 20.03.2026 | 23,84 | 24,23 | 23,78 | 24,05 | 0,50% | 5.990.080,00 |
| 19.03.2026 | 24,00 | 24,40 | 23,51 | 23,93 | -0,71% | 4.228.558,00 |
| 18.03.2026 | 24,23 | 24,52 | 24,01 | 24,10 | -0,99% | 5.458.046,00 |
| 17.03.2026 | 24,25 | 24,62 | 24,25 | 24,34 | 0,58% | 3.057.299,00 |
| 16.03.2026 | 23,80 | 24,36 | 23,80 | 24,20 | 2,11% | 3.786.183,00 |
| 13.03.2026 | 23,93 | 24,01 | 23,55 | 23,70 | 0,51% | 3.298.224,00 |
| 12.03.2026 | 23,92 | 24,29 | 23,53 | 23,58 | -2,72% | 3.658.690,00 |
| 11.03.2026 | 23,90 | 24,39 | 23,90 | 24,24 | 0,87% | 3.758.577,00 |
| 10.03.2026 | 24,50 | 24,52 | 23,92 | 24,03 | -2,08% | 3.849.847,00 |
| 09.03.2026 | 24,35 | 24,60 | 23,97 | 24,54 | -0,32% | 3.218.863,00 |
| 06.03.2026 | 24,04 | 24,62 | 23,87 | 24,62 | 1,40% | 3.647.031,00 |
| 05.03.2026 | 24,10 | 24,57 | 24,05 | 24,28 | 1,04% | 2.614.690,00 |
| 04.03.2026 | 23,81 | 24,34 | 23,79 | 24,03 | 0,92% | 2.521.048,00 |
| 03.03.2026 | 23,54 | 24,08 | 23,54 | 23,81 | -0,67% | 4.094.655,00 |
| 02.03.2026 | 24,00 | 24,19 | 23,76 | 23,97 | -1,32% | 4.244.771,00 |
| 27.02.2026 | 24,21 | 24,44 | 23,97 | 24,29 | -0,12% | 4.696.930,00 |
| 26.02.2026 | 23,59 | 24,41 | 23,59 | 24,32 | 3,14% | 3.435.127,00 |
| 25.02.2026 | 23,25 | 23,59 | 23,05 | 23,58 | 1,73% | 2.904.210,00 |
| 24.02.2026 | 22,91 | 23,40 | 22,83 | 23,18 | 0,78% | 4.071.496,00 |
| 23.02.2026 | 23,48 | 23,61 | 22,92 | 23,00 | -2,75% | 3.966.449,00 |
| 20.02.2026 | 23,27 | 23,80 | 23,20 | 23,65 | 1,24% | 6.508.904,00 |
| 19.02.2026 | 23,38 | 23,46 | 23,18 | 23,36 | 0,04% | 2.943.561,00 |
| 18.02.2026 | 23,22 | 23,46 | 22,95 | 23,35 | 0,69% | 3.299.003,00 |
| 17.02.2026 | 22,76 | 23,29 | 22,75 | 23,19 | 2,07% | 4.235.055,00 |
| 13.02.2026 | 22,43 | 22,77 | 22,31 | 22,72 | 1,43% | 3.415.463,00 |
| 12.02.2026 | 23,32 | 23,45 | 22,24 | 22,40 | -3,53% | 5.443.474,00 |
| 11.02.2026 | 23,49 | 23,65 | 22,99 | 23,22 | -1,53% | 4.458.761,00 |
| 10.02.2026 | 22,87 | 23,77 | 22,83 | 23,58 | 3,69% | 5.487.308,00 |