30,265$
0,38%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 30,06 | 30,54 | 30,01 | 30,26 | 0,36% | 1.064.598,00 |
| 07.01.2026 | 30,13 | 30,37 | 29,98 | 30,15 | 0,20% | 691.859,00 |
| 06.01.2026 | 29,78 | 30,13 | 29,70 | 30,09 | 0,64% | 724.802,00 |
| 05.01.2026 | 29,70 | 30,29 | 29,57 | 29,90 | 0,44% | 796.247,00 |
| 02.01.2026 | 29,64 | 29,99 | 29,29 | 29,77 | 0,47% | 589.490,00 |
| 31.12.2025 | 30,06 | 30,06 | 29,57 | 29,63 | -0,97% | 618.717,00 |
| 30.12.2025 | 29,80 | 30,12 | 29,73 | 29,92 | 0,40% | 463.093,00 |
| 29.12.2025 | 30,11 | 30,24 | 29,75 | 29,80 | -0,23% | 577.682,00 |
| 26.12.2025 | 29,87 | 30,11 | 29,81 | 29,87 | -0,47% | 314.938,00 |
| 24.12.2025 | 30,10 | 30,18 | 29,81 | 30,01 | 0,03% | 404.183,00 |
| 23.12.2025 | 29,91 | 30,08 | 29,88 | 30,00 | 0,37% | 389.918,00 |
| 22.12.2025 | 29,84 | 30,27 | 29,84 | 29,89 | 0,34% | 705.836,00 |
| 19.12.2025 | 29,93 | 30,17 | 29,48 | 29,79 | 0,07% | 4.740.509,00 |
| 18.12.2025 | 29,72 | 29,90 | 29,50 | 29,77 | 0,59% | 1.147.282,00 |
| 17.12.2025 | 29,43 | 29,86 | 29,26 | 29,60 | 0,39% | 998.314,00 |
| 16.12.2025 | 29,32 | 29,53 | 29,14 | 29,48 | 0,79% | 1.300.538,00 |
| 15.12.2025 | 30,03 | 30,03 | 29,25 | 29,25 | -1,38% | 1.591.129,00 |
| 12.12.2025 | 29,65 | 29,97 | 29,63 | 29,66 | 0,34% | 723.614,00 |
| 11.12.2025 | 29,62 | 30,04 | 29,37 | 29,56 | 0,14% | 760.810,00 |
| 10.12.2025 | 29,37 | 29,65 | 29,30 | 29,52 | 0,27% | 1.276.497,00 |
| 09.12.2025 | 29,31 | 29,51 | 29,12 | 29,44 | 0,41% | 525.786,00 |
| 08.12.2025 | 29,79 | 30,00 | 29,06 | 29,32 | -0,91% | 643.820,00 |
| 05.12.2025 | 28,95 | 29,76 | 28,91 | 29,59 | 1,58% | 824.399,00 |
| 04.12.2025 | 28,98 | 29,33 | 28,98 | 29,13 | 0,45% | 695.188,00 |
| 03.12.2025 | 29,15 | 29,15 | 28,85 | 29,00 | 0,10% | 671.351,00 |
| 02.12.2025 | 29,02 | 29,03 | 28,69 | 28,97 | -0,03% | 828.200,00 |
| 01.12.2025 | 29,38 | 29,44 | 28,95 | 28,98 | -1,53% | 574.299,00 |
| 28.11.2025 | 29,33 | 29,55 | 29,24 | 29,43 | 0,38% | 776.119,00 |
| 26.11.2025 | 29,14 | 29,38 | 28,99 | 29,32 | 0,89% | 639.980,00 |
| 25.11.2025 | 29,02 | 29,24 | 28,51 | 29,06 | 0,69% | 642.173,00 |
| 24.11.2025 | 29,00 | 29,16 | 28,62 | 28,86 | -0,48% | 869.133,00 |
| 21.11.2025 | 28,10 | 29,10 | 28,10 | 29,00 | 3,65% | 767.891,00 |
| 20.11.2025 | 28,61 | 28,78 | 27,92 | 27,98 | -1,34% | 755.699,00 |
| 19.11.2025 | 28,72 | 28,74 | 28,35 | 28,36 | -1,49% | 670.942,00 |
| 18.11.2025 | 29,02 | 29,02 | 28,61 | 28,79 | -0,45% | 790.106,00 |
| 17.11.2025 | 29,41 | 29,43 | 28,73 | 28,92 | -2,17% | 670.135,00 |
| 14.11.2025 | 29,68 | 29,71 | 29,27 | 29,56 | -0,39% | 532.674,00 |
| 13.11.2025 | 30,18 | 30,28 | 29,65 | 29,68 | -2,14% | 625.942,00 |
| 12.11.2025 | 30,14 | 30,33 | 29,87 | 30,33 | 0,31% | 1.088.644,00 |
| 11.11.2025 | 30,36 | 30,49 | 30,02 | 30,23 | -0,26% | 689.877,00 |
| 10.11.2025 | 30,29 | 30,47 | 30,02 | 30,31 | 0,07% | 1.024.398,00 |
| 07.11.2025 | 29,95 | 30,35 | 28,52 | 30,29 | 6,36% | 855.569,00 |
| 06.11.2025 | 29,13 | 29,58 | 28,43 | 28,48 | -2,47% | 760.331,00 |
| 05.11.2025 | 29,13 | 29,44 | 28,96 | 29,20 | 0,45% | 895.483,00 |
| 04.11.2025 | 30,08 | 30,28 | 29,06 | 29,07 | -3,29% | 1.945.571,00 |
| 03.11.2025 | 30,49 | 30,55 | 29,88 | 30,06 | -1,35% | 924.668,00 |
| 31.10.2025 | 30,42 | 31,28 | 30,15 | 30,47 | -0,13% | 1.570.378,00 |
| 30.10.2025 | 30,20 | 30,64 | 29,93 | 30,51 | 0,83% | 664.127,00 |
| 29.10.2025 | 31,02 | 31,03 | 30,19 | 30,26 | -2,92% | 758.396,00 |
| 28.10.2025 | 31,04 | 31,46 | 30,99 | 31,17 | 0,68% | 1.844.444,00 |
| 27.10.2025 | 30,85 | 31,02 | 30,51 | 30,96 | 2,70% | 1.695.943,00 |
| 24.10.2025 | 30,27 | 30,39 | 30,14 | 30,15 | 0,02% | 591.388,00 |
| 23.10.2025 | 29,77 | 30,27 | 29,77 | 30,14 | 0,95% | 533.262,00 |
| 22.10.2025 | 30,03 | 30,26 | 29,82 | 29,86 | -0,48% | 502.040,00 |
| 21.10.2025 | 29,90 | 30,25 | 29,87 | 30,00 | 0,20% | 478.147,00 |
| 20.10.2025 | 29,85 | 30,05 | 29,64 | 29,94 | 1,39% | 482.789,00 |
| 17.10.2025 | 29,60 | 29,72 | 29,33 | 29,53 | 0,17% | 605.603,00 |
| 16.10.2025 | 29,92 | 30,18 | 29,34 | 29,48 | -1,52% | 772.830,00 |
| 15.10.2025 | 29,95 | 30,33 | 29,79 | 29,94 | -0,05% | 758.575,00 |
| 14.10.2025 | 29,55 | 29,95 | 29,50 | 29,95 | 1,35% | 685.045,00 |
| 13.10.2025 | 29,41 | 29,58 | 29,25 | 29,55 | 0,92% | 805.681,00 |
| 10.10.2025 | 29,82 | 30,69 | 29,26 | 29,28 | -1,45% | 916.466,00 |
| 09.10.2025 | 30,42 | 30,66 | 29,63 | 29,71 | -2,59% | 907.815,00 |
| 08.10.2025 | 30,78 | 30,86 | 30,39 | 30,50 | -1,26% | 864.513,00 |
| 07.10.2025 | 31,62 | 31,73 | 30,86 | 30,89 | -2,89% | 1.084.541,00 |
| 06.10.2025 | 32,19 | 32,31 | 31,32 | 31,81 | -0,95% | 1.146.070,00 |
| 03.10.2025 | 32,47 | 32,67 | 32,05 | 32,12 | -0,51% | 215.049,00 |
| 02.10.2025 | 32,50 | 32,70 | 32,25 | 32,28 | -0,55% | 1.552.352,00 |
| 01.10.2025 | 34,33 | 34,33 | 32,40 | 32,46 | -6,05% | 2.346.843,00 |
| 30.09.2025 | 34,49 | 35,21 | 34,47 | 34,55 | 0,26% | 4.657.456,00 |
| 29.09.2025 | 33,75 | 34,54 | 33,62 | 34,46 | 2,47% | 1.323.505,00 |
| 26.09.2025 | 33,56 | 33,85 | 33,36 | 33,63 | 0,66% | 2.690.285,00 |
| 25.09.2025 | 33,44 | 33,78 | 33,29 | 33,41 | -0,54% | 823.350,00 |
| 24.09.2025 | 33,82 | 34,00 | 33,51 | 33,59 | -0,50% | 960.712,00 |
| 23.09.2025 | 34,20 | 34,37 | 33,70 | 33,76 | -1,14% | 915.290,00 |
| 22.09.2025 | 33,94 | 34,25 | 33,75 | 34,15 | 0,68% | 1.034.839,00 |
| 19.09.2025 | 33,71 | 34,16 | 33,53 | 33,92 | 1,07% | 3.124.467,00 |
| 18.09.2025 | 33,46 | 33,82 | 33,23 | 33,56 | 1,27% | 1.364.868,00 |
| 17.09.2025 | 32,79 | 33,38 | 32,60 | 33,14 | 1,04% | 2.509.579,00 |
| 16.09.2025 | 32,79 | 32,98 | 32,50 | 32,80 | -0,15% | 1.975.010,00 |
| 15.09.2025 | 32,45 | 32,88 | 32,31 | 32,85 | 1,80% | 2.043.854,00 |
| 12.09.2025 | 32,21 | 32,47 | 32,06 | 32,27 | 0,00% | 1.197.011,00 |
| 11.09.2025 | 31,70 | 32,37 | 31,66 | 32,27 | 2,25% | 3.981.767,00 |
| 10.09.2025 | 32,35 | 32,40 | 31,56 | 31,56 | -2,74% | 1.851.853,00 |
| 09.09.2025 | 32,75 | 33,01 | 32,34 | 32,45 | -4,47% | 9.093.840,00 |
| 08.09.2025 | 33,41 | 34,07 | 33,12 | 33,97 | 1,71% | 557.149,00 |
| 05.09.2025 | 33,07 | 33,71 | 32,67 | 33,40 | 0,69% | 378.838,00 |
| 04.09.2025 | 33,03 | 33,28 | 32,85 | 33,17 | 0,85% | 675.772,00 |
| 03.09.2025 | 32,98 | 33,24 | 31,97 | 32,89 | -0,96% | 1.493.979,00 |
| 02.09.2025 | 33,53 | 33,64 | 33,02 | 33,21 | -1,95% | 507.216,00 |
| 29.08.2025 | 34,01 | 34,09 | 33,70 | 33,87 | -0,53% | 595.782,00 |
| 28.08.2025 | 34,28 | 34,47 | 33,89 | 34,05 | -0,18% | 501.305,00 |
| 27.08.2025 | 34,22 | 34,49 | 34,06 | 34,11 | -0,52% | 419.545,00 |
| 26.08.2025 | 34,68 | 34,68 | 34,22 | 34,29 | -1,21% | 487.775,00 |
| 25.08.2025 | 35,15 | 35,24 | 34,65 | 34,71 | -1,31% | 617.221,00 |
| 22.08.2025 | 34,70 | 35,26 | 34,55 | 35,17 | 2,03% | 559.758,00 |
| 21.08.2025 | 34,21 | 34,52 | 34,10 | 34,47 | 0,73% | 394.442,00 |
| 20.08.2025 | 34,47 | 34,75 | 34,12 | 34,22 | -1,01% | 527.691,00 |
| 19.08.2025 | 34,30 | 34,59 | 34,30 | 34,57 | 0,99% | 591.693,00 |
| 18.08.2025 | 34,18 | 34,28 | 33,84 | 34,23 | 0,59% | 866.814,00 |