29,037$
0,20%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 29,04 | 29,36 | 28,86 | 29,12 | 0,48% | 3.342.068,00 |
| 08.10.2026 | 28,70 | 29,16 | 28,48 | 28,98 | 1,24% | 4.324.031,00 |
| 07.10.2026 | 28,51 | 28,85 | 28,28 | 28,63 | 0,26% | 3.890.323,00 |
| 06.10.2026 | 28,91 | 28,99 | 28,29 | 28,55 | -1,38% | 3.525.977,00 |
| 05.10.2026 | 28,65 | 28,98 | 28,41 | 28,95 | 0,91% | 3.584.173,00 |
| 02.10.2026 | 29,00 | 29,00 | 28,20 | 28,69 | 0,21% | 3.252.992,00 |
| 01.10.2026 | 28,70 | 28,72 | 28,19 | 28,63 | -0,10% | 3.385.573,00 |
| 30.09.2026 | 28,54 | 28,96 | 28,40 | 28,66 | 0,49% | 3.689.792,00 |
| 29.09.2026 | 29,05 | 29,05 | 28,18 | 28,52 | -1,99% | 5.906.116,00 |
| 28.09.2026 | 28,34 | 29,13 | 27,98 | 29,10 | 2,14% | 5.097.010,00 |
| 25.09.2026 | 28,29 | 28,60 | 28,24 | 28,49 | 0,19% | 2.835.226,00 |
| 24.09.2026 | 28,22 | 28,75 | 28,19 | 28,44 | 1,12% | 4.268.866,00 |
| 23.09.2026 | 29,01 | 29,11 | 28,06 | 28,12 | -3,83% | 8.755.679,00 |
| 22.09.2026 | 30,02 | 30,11 | 29,10 | 29,24 | -1,55% | 4.267.392,00 |
| 21.09.2026 | 29,84 | 29,96 | 29,60 | 29,70 | -0,27% | 3.226.493,00 |
| 18.09.2026 | 30,19 | 30,22 | 29,53 | 29,78 | -1,33% | 15.321.072,00 |
| 17.09.2026 | 30,14 | 30,43 | 29,99 | 30,18 | -0,03% | 2.631.786,00 |
| 16.09.2026 | 30,35 | 30,64 | 29,96 | 30,19 | -0,80% | 3.200.813,00 |
| 15.09.2026 | 30,19 | 30,61 | 30,00 | 30,44 | -0,38% | 2.959.873,00 |
| 14.09.2026 | 29,65 | 30,70 | 29,63 | 30,55 | 3,77% | 3.528.224,00 |
| 11.09.2026 | 29,47 | 29,68 | 29,23 | 29,44 | 0,20% | 3.480.178,00 |
| 10.09.2026 | 29,64 | 29,64 | 29,07 | 29,38 | -0,78% | 3.371.074,00 |
| 09.09.2026 | 29,56 | 29,81 | 29,22 | 29,61 | -0,74% | 3.972.921,00 |
| 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 |