26,740$
6,62%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 25,36 | 26,74 | 24,79 | 26,72 | 6,54% | 6.327.521,00 |
| 06.11.2025 | 25,57 | 25,89 | 25,01 | 25,08 | -2,17% | 5.957.206,00 |
| 05.11.2025 | 25,77 | 25,93 | 25,61 | 25,64 | -0,60% | 4.583.462,00 |
| 04.11.2025 | 26,04 | 26,26 | 25,77 | 25,79 | -0,77% | 4.190.859,00 |
| 03.11.2025 | 26,42 | 26,42 | 25,78 | 25,99 | -1,92% | 4.565.813,00 |
| 31.10.2025 | 26,40 | 26,57 | 26,23 | 26,50 | 0,08% | 3.706.764,00 |
| 30.10.2025 | 26,07 | 26,53 | 25,77 | 26,48 | 1,69% | 2.630.870,00 |
| 29.10.2025 | 26,62 | 26,62 | 25,99 | 26,04 | -2,40% | 3.078.278,00 |
| 28.10.2025 | 26,81 | 27,01 | 26,62 | 26,68 | -0,26% | 2.672.915,00 |
| 27.10.2025 | 26,50 | 26,85 | 26,49 | 26,75 | 1,63% | 3.946.846,00 |
| 24.10.2025 | 26,50 | 26,60 | 26,31 | 26,32 | -0,30% | 2.101.693,00 |
| 23.10.2025 | 26,25 | 26,51 | 26,14 | 26,40 | 0,57% | 2.706.501,00 |
| 22.10.2025 | 26,42 | 26,61 | 26,19 | 26,25 | -0,49% | 2.356.614,00 |
| 21.10.2025 | 26,39 | 26,63 | 26,30 | 26,38 | -0,23% | 2.221.745,00 |
| 20.10.2025 | 26,15 | 26,63 | 26,05 | 26,44 | 1,61% | 2.997.530,00 |
| 17.10.2025 | 25,96 | 26,17 | 25,70 | 26,02 | 0,42% | 2.205.724,00 |
| 16.10.2025 | 26,60 | 26,70 | 25,88 | 25,91 | -2,48% | 2.564.781,00 |
| 15.10.2025 | 26,76 | 27,12 | 26,48 | 26,57 | -0,30% | 3.571.870,00 |
| 14.10.2025 | 25,92 | 26,66 | 25,91 | 26,65 | 2,15% | 4.926.742,00 |
| 13.10.2025 | 25,88 | 26,15 | 25,74 | 26,09 | 1,20% | 3.400.932,00 |
| 10.10.2025 | 26,50 | 26,73 | 25,75 | 25,78 | -2,57% | 3.196.008,00 |
| 09.10.2025 | 26,99 | 26,99 | 26,43 | 26,46 | -2,07% | 3.263.124,00 |
| 08.10.2025 | 27,37 | 27,39 | 26,82 | 27,02 | -1,31% | 3.487.761,00 |
| 07.10.2025 | 28,05 | 28,12 | 27,35 | 27,38 | -2,42% | 3.646.751,00 |
| 06.10.2025 | 28,55 | 28,55 | 27,80 | 28,06 | -1,11% | 3.879.783,00 |
| 03.10.2025 | 28,59 | 28,85 | 28,25 | 28,38 | -0,61% | 918.048,00 |
| 02.10.2025 | 28,86 | 29,12 | 28,54 | 28,55 | -1,38% | 3.911.198,00 |
| 01.10.2025 | 30,56 | 30,56 | 28,94 | 28,95 | -5,73% | 6.794.116,00 |
| 30.09.2025 | 31,05 | 31,61 | 30,65 | 30,71 | -1,03% | 15.160.926,00 |
| 29.09.2025 | 30,54 | 31,11 | 30,28 | 31,03 | 1,90% | 4.006.854,00 |
| 26.09.2025 | 30,25 | 30,55 | 30,14 | 30,45 | 0,91% | 2.594.702,00 |
| 25.09.2025 | 30,30 | 30,44 | 30,12 | 30,18 | -0,18% | 2.750.720,00 |
| 24.09.2025 | 30,58 | 30,75 | 30,22 | 30,23 | -1,14% | 3.736.853,00 |
| 23.09.2025 | 30,84 | 30,95 | 30,51 | 30,58 | -0,75% | 2.707.269,00 |
| 22.09.2025 | 30,67 | 30,88 | 30,51 | 30,81 | 0,62% | 3.330.337,00 |
| 19.09.2025 | 30,52 | 30,86 | 30,39 | 30,62 | 0,56% | 6.983.396,00 |
| 18.09.2025 | 30,32 | 30,74 | 30,10 | 30,45 | 0,73% | 2.575.254,00 |
| 17.09.2025 | 29,81 | 30,51 | 29,77 | 30,23 | 1,68% | 5.155.398,00 |
| 16.09.2025 | 29,87 | 29,90 | 29,46 | 29,73 | -0,54% | 5.081.797,00 |
| 15.09.2025 | 29,50 | 29,92 | 29,28 | 29,89 | 2,26% | 4.263.314,00 |
| 12.09.2025 | 29,61 | 29,61 | 29,18 | 29,23 | -0,98% | 4.752.389,00 |
| 11.09.2025 | 28,80 | 29,56 | 28,66 | 29,52 | 2,61% | 5.649.302,00 |
| 10.09.2025 | 29,21 | 29,39 | 28,72 | 28,77 | -2,21% | 4.806.200,00 |
| 09.09.2025 | 29,35 | 29,64 | 28,83 | 29,42 | -1,74% | 11.041.589,00 |
| 08.09.2025 | 29,43 | 30,04 | 29,15 | 29,94 | 1,70% | 3.796.384,00 |
| 05.09.2025 | 29,33 | 29,76 | 29,19 | 29,44 | 0,48% | 3.321.313,00 |
| 04.09.2025 | 29,02 | 29,32 | 28,70 | 29,30 | 1,23% | 3.624.117,00 |
| 03.09.2025 | 28,72 | 28,98 | 28,01 | 28,95 | 0,33% | 4.478.195,00 |
| 02.09.2025 | 29,09 | 29,29 | 28,76 | 28,85 | -1,90% | 4.660.222,00 |
| 29.08.2025 | 29,46 | 29,54 | 29,24 | 29,41 | -0,24% | 2.068.690,00 |
| 28.08.2025 | 29,69 | 30,02 | 29,38 | 29,48 | -0,61% | 1.697.648,00 |
| 27.08.2025 | 29,64 | 29,89 | 29,58 | 29,66 | -0,24% | 1.638.485,00 |
| 26.08.2025 | 30,20 | 30,20 | 29,31 | 29,73 | -1,36% | 3.018.604,00 |
| 25.08.2025 | 30,38 | 30,56 | 30,13 | 30,14 | -1,18% | 1.909.126,00 |
| 22.08.2025 | 29,93 | 30,65 | 29,52 | 30,50 | 2,56% | 2.448.427,00 |
| 21.08.2025 | 29,48 | 29,84 | 29,44 | 29,74 | 0,44% | 1.893.771,00 |
| 20.08.2025 | 29,88 | 30,07 | 29,50 | 29,61 | -0,80% | 2.415.537,00 |
| 19.08.2025 | 29,68 | 29,85 | 29,47 | 29,85 | 1,08% | 2.484.013,00 |
| 18.08.2025 | 29,43 | 29,62 | 29,30 | 29,53 | 0,20% | 2.718.395,00 |
| 15.08.2025 | 29,94 | 29,94 | 29,40 | 29,47 | -1,11% | 7.741.770,00 |
| 14.08.2025 | 29,52 | 29,98 | 29,36 | 29,80 | 0,61% | 2.854.118,00 |
| 13.08.2025 | 28,92 | 29,64 | 28,82 | 29,62 | 2,78% | 3.924.316,00 |
| 12.08.2025 | 28,38 | 28,89 | 28,38 | 28,82 | 1,53% | 3.655.555,00 |
| 11.08.2025 | 28,59 | 28,86 | 28,21 | 28,39 | -0,47% | 3.996.802,00 |
| 08.08.2025 | 28,97 | 29,09 | 28,49 | 28,52 | -1,55% | 3.740.108,00 |
| 07.08.2025 | 29,63 | 30,12 | 28,90 | 28,97 | -1,56% | 4.463.420,00 |
| 06.08.2025 | 29,80 | 30,08 | 28,70 | 29,43 | 0,48% | 6.537.433,00 |
| 05.08.2025 | 29,44 | 29,52 | 29,15 | 29,29 | -0,75% | 4.499.012,00 |
| 04.08.2025 | 29,13 | 29,53 | 29,01 | 29,51 | 1,44% | 2.935.778,00 |
| 01.08.2025 | 29,21 | 29,25 | 28,66 | 29,09 | -0,80% | 2.872.116,00 |
| 31.07.2025 | 29,24 | 29,47 | 29,18 | 29,33 | 0,09% | 2.550.501,00 |
| 30.07.2025 | 29,27 | 29,51 | 29,15 | 29,30 | 0,24% | 2.663.724,00 |
| 29.07.2025 | 29,48 | 29,48 | 29,16 | 29,23 | -0,48% | 2.282.033,00 |
| 28.07.2025 | 29,48 | 29,54 | 29,33 | 29,37 | -0,54% | 2.325.232,00 |
| 25.07.2025 | 29,35 | 29,60 | 29,26 | 29,53 | 0,61% | 2.332.366,00 |
| 24.07.2025 | 29,32 | 29,61 | 29,18 | 29,35 | -0,24% | 2.030.556,00 |
| 23.07.2025 | 29,43 | 29,52 | 29,31 | 29,42 | -0,03% | 2.302.498,00 |
| 22.07.2025 | 29,24 | 29,60 | 29,21 | 29,43 | 0,93% | 2.409.435,00 |
| 21.07.2025 | 29,82 | 29,97 | 29,13 | 29,16 | -2,34% | 2.950.211,00 |
| 18.07.2025 | 30,32 | 30,37 | 29,80 | 29,86 | -1,03% | 2.741.007,00 |
| 17.07.2025 | 29,79 | 30,19 | 29,70 | 30,17 | 0,97% | 3.164.892,00 |
| 16.07.2025 | 29,80 | 29,93 | 29,42 | 29,88 | 0,71% | 2.550.758,00 |
| 15.07.2025 | 30,34 | 30,75 | 29,65 | 29,67 | -0,20% | 4.238.475,00 |
| 14.07.2025 | 29,54 | 29,79 | 29,46 | 29,73 | 0,64% | 1.721.554,00 |
| 11.07.2025 | 29,58 | 29,70 | 29,46 | 29,54 | -0,40% | 1.793.876,00 |
| 10.07.2025 | 29,40 | 29,75 | 29,24 | 29,66 | 0,92% | 2.354.410,00 |
| 09.07.2025 | 29,52 | 29,57 | 29,29 | 29,39 | -0,27% | 1.722.245,00 |
| 08.07.2025 | 29,37 | 29,59 | 29,34 | 29,47 | 0,34% | 2.527.388,00 |
| 07.07.2025 | 29,72 | 29,79 | 29,28 | 29,37 | -1,24% | 2.697.901,00 |
| 03.07.2025 | 29,64 | 29,92 | 29,57 | 29,74 | 0,44% | 1.405.234,00 |
| 02.07.2025 | 29,69 | 29,81 | 29,40 | 29,61 | -0,40% | 2.483.550,00 |
| 01.07.2025 | 29,69 | 29,92 | 29,44 | 29,73 | 0,07% | 2.376.355,00 |
| 30.06.2025 | 29,64 | 29,82 | 29,50 | 29,71 | 0,95% | 3.165.956,00 |
| 27.06.2025 | 29,62 | 29,63 | 29,31 | 29,43 | -0,37% | 5.142.485,00 |
| 26.06.2025 | 29,42 | 29,69 | 29,21 | 29,54 | 0,48% | 3.549.995,00 |
| 25.06.2025 | 29,20 | 29,51 | 29,13 | 29,40 | 0,51% | 3.154.299,00 |
| 24.06.2025 | 29,04 | 29,33 | 28,84 | 29,25 | 1,35% | 3.520.456,00 |
| 23.06.2025 | 28,43 | 28,87 | 28,28 | 28,86 | 1,80% | 2.578.554,00 |
| 20.06.2025 | 28,43 | 28,62 | 28,16 | 28,35 | 1,03% | 15.258.020,00 |
| 18.06.2025 | 27,73 | 28,26 | 27,61 | 28,06 | 1,08% | 3.067.645,00 |