27,700$
2,84%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 26,99 | 27,74 | 26,90 | 27,70 | 2,84% | 251,00 |
| 05.03.2026 | 26,67 | 27,15 | 26,67 | 26,94 | 0,92% | 1.374.545,00 |
| 04.03.2026 | 26,22 | 26,93 | 26,22 | 26,69 | 1,79% | 1.200.827,00 |
| 03.03.2026 | 26,09 | 26,49 | 25,90 | 26,22 | -0,72% | 1.767.615,00 |
| 02.03.2026 | 26,09 | 26,64 | 26,09 | 26,41 | -1,38% | 1.659.370,00 |
| 27.02.2026 | 26,68 | 26,98 | 26,58 | 26,78 | -0,59% | 1.825.901,00 |
| 26.02.2026 | 26,29 | 27,13 | 26,29 | 26,94 | 2,59% | 1.348.803,00 |
| 25.02.2026 | 26,13 | 26,37 | 25,83 | 26,26 | 0,84% | 1.603.455,00 |
| 24.02.2026 | 25,75 | 26,34 | 25,60 | 26,04 | 0,77% | 1.017.636,00 |
| 23.02.2026 | 26,14 | 26,34 | 25,74 | 25,84 | -2,67% | 1.278.778,00 |
| 20.02.2026 | 26,10 | 26,74 | 25,95 | 26,55 | 1,37% | 1.091.918,00 |
| 19.02.2026 | 26,20 | 26,37 | 25,98 | 26,19 | -0,34% | 1.494.448,00 |
| 18.02.2026 | 26,45 | 26,56 | 26,08 | 26,28 | -0,15% | 1.460.140,00 |
| 17.02.2026 | 26,20 | 26,50 | 25,96 | 26,32 | 1,23% | 1.540.908,00 |
| 13.02.2026 | 25,82 | 26,05 | 25,49 | 26,00 | 1,33% | 1.194.728,00 |
| 12.02.2026 | 26,82 | 27,01 | 25,51 | 25,66 | -4,11% | 1.330.354,00 |
| 11.02.2026 | 27,29 | 27,41 | 26,60 | 26,76 | -1,62% | 1.337.700,00 |
| 10.02.2026 | 26,55 | 27,38 | 26,52 | 27,20 | 3,54% | 1.486.066,00 |
| 09.02.2026 | 25,82 | 26,43 | 25,57 | 26,27 | 2,42% | 1.931.387,00 |
| 06.02.2026 | 26,72 | 27,12 | 25,57 | 25,65 | -6,35% | 3.715.792,00 |
| 05.02.2026 | 27,80 | 28,27 | 26,89 | 27,39 | -2,49% | 3.424.454,00 |
| 04.02.2026 | 28,51 | 28,77 | 28,00 | 28,09 | -2,60% | 3.273.869,00 |
| 03.02.2026 | 30,88 | 30,88 | 28,69 | 28,84 | -6,61% | 1.547.773,00 |
| 02.02.2026 | 31,40 | 31,40 | 30,65 | 30,88 | -0,71% | 1.862.506,00 |
| 30.01.2026 | 30,59 | 31,11 | 30,51 | 31,10 | 1,60% | 1.181.856,00 |
| 29.01.2026 | 30,76 | 30,82 | 30,28 | 30,61 | 0,00% | 2.107.623,00 |
| 28.01.2026 | 30,87 | 31,09 | 30,55 | 30,61 | -0,75% | 985.668,00 |
| 27.01.2026 | 30,97 | 31,03 | 30,79 | 30,84 | -0,55% | 902.310,00 |
| 26.01.2026 | 30,99 | 31,21 | 30,86 | 31,01 | -0,29% | 565.893,00 |
| 23.01.2026 | 30,95 | 31,17 | 30,93 | 31,10 | 0,48% | 1.155.651,00 |
| 22.01.2026 | 30,38 | 30,99 | 30,35 | 30,95 | 2,31% | 652.210,00 |
| 21.01.2026 | 30,64 | 30,64 | 30,15 | 30,25 | 0,53% | 1.284.178,00 |
| 20.01.2026 | 30,10 | 30,51 | 29,98 | 30,09 | -0,66% | 1.409.248,00 |
| 16.01.2026 | 30,71 | 30,87 | 30,14 | 30,29 | -1,34% | 1.647.702,00 |
| 15.01.2026 | 30,92 | 30,98 | 30,61 | 30,70 | 0,03% | 1.160.249,00 |
| 14.01.2026 | 30,75 | 30,80 | 30,47 | 30,69 | 0,26% | 968.235,00 |
| 13.01.2026 | 30,50 | 30,65 | 30,23 | 30,61 | 0,36% | 770.960,00 |
| 12.01.2026 | 30,15 | 30,56 | 30,15 | 30,50 | 0,99% | 904.931,00 |
| 09.01.2026 | 30,25 | 30,38 | 30,04 | 30,20 | -0,20% | 561.493,00 |
| 08.01.2026 | 30,06 | 30,54 | 30,01 | 30,26 | 0,36% | 1.065.002,00 |
| 07.01.2026 | 30,13 | 30,37 | 29,98 | 30,15 | 0,17% | 691.934,00 |
| 06.01.2026 | 29,78 | 30,13 | 29,70 | 30,10 | 0,67% | 729.263,00 |
| 05.01.2026 | 29,70 | 30,29 | 29,57 | 29,90 | 0,44% | 800.737,00 |