29,445$
-3,62%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 29,71 | 30,27 | 29,43 | 29,43 | -3,67% | 906.153,00 |
| 02.04.2025 | 30,56 | 30,64 | 30,12 | 30,55 | 0,89% | 845.788,00 |
| 01.04.2025 | 30,13 | 30,83 | 29,88 | 30,28 | -0,30% | 918.499,00 |
| 31.03.2025 | 29,80 | 30,54 | 29,64 | 30,37 | 2,39% | 5.486.535,00 |
| 28.03.2025 | 30,35 | 30,35 | 29,52 | 29,66 | -1,98% | 785.988,00 |
| 27.03.2025 | 30,78 | 30,78 | 30,22 | 30,26 | -1,66% | 608.789,00 |
| 26.03.2025 | 30,80 | 31,18 | 30,75 | 30,77 | -0,36% | 1.179.864,00 |
| 25.03.2025 | 30,67 | 30,97 | 30,57 | 30,88 | 0,42% | 815.906,00 |
| 24.03.2025 | 31,13 | 31,13 | 30,39 | 30,75 | -0,06% | 857.297,00 |
| 21.03.2025 | 30,79 | 31,13 | 30,53 | 30,77 | -0,90% | 1.882.779,00 |
| 20.03.2025 | 31,10 | 31,30 | 30,78 | 31,05 | -0,64% | 535.579,00 |
| 19.03.2025 | 30,72 | 31,50 | 30,72 | 31,25 | 1,73% | 535.861,00 |
| 18.03.2025 | 31,07 | 31,07 | 30,46 | 30,72 | -1,00% | 391.122,00 |
| 17.03.2025 | 30,71 | 31,18 | 30,71 | 31,03 | 0,16% | 443.818,00 |
| 14.03.2025 | 30,25 | 31,05 | 30,25 | 30,98 | 2,92% | 551.707,00 |
| 13.03.2025 | 30,63 | 30,75 | 30,06 | 30,10 | -1,99% | 514.073,00 |
| 12.03.2025 | 30,92 | 31,40 | 30,62 | 30,71 | -0,13% | 645.237,00 |
| 11.03.2025 | 31,01 | 31,20 | 30,60 | 30,75 | -1,12% | 707.406,00 |
| 10.03.2025 | 31,48 | 31,77 | 31,02 | 31,10 | -2,26% | 722.296,00 |
| 07.03.2025 | 31,64 | 32,10 | 31,26 | 31,82 | -0,19% | 599.824,00 |
| 06.03.2025 | 31,71 | 32,04 | 31,56 | 31,88 | 0,06% | 439.351,00 |
| 05.03.2025 | 31,56 | 31,98 | 31,45 | 31,86 | 0,54% | 570.908,00 |
| 04.03.2025 | 32,07 | 32,10 | 31,34 | 31,69 | -1,06% | 798.658,00 |
| 03.03.2025 | 32,30 | 32,64 | 31,85 | 32,03 | -0,77% | 478.566,00 |
| 28.02.2025 | 31,87 | 32,30 | 31,66 | 32,28 | 1,29% | 565.895,00 |
| 27.02.2025 | 31,87 | 32,24 | 31,75 | 31,87 | 0,28% | 404.231,00 |
| 26.02.2025 | 31,98 | 32,25 | 31,67 | 31,78 | -0,90% | 390.675,00 |
| 25.02.2025 | 32,55 | 32,66 | 32,03 | 32,07 | -0,77% | 831.345,00 |
| 24.02.2025 | 32,58 | 32,66 | 32,24 | 32,32 | 0,06% | 863.875,00 |
| 21.02.2025 | 33,08 | 33,08 | 32,19 | 32,30 | -1,94% | 785.686,00 |
| 20.02.2025 | 34,68 | 34,91 | 32,19 | 32,94 | -5,78% | 1.838.674,00 |
| 19.02.2025 | 34,91 | 35,25 | 34,59 | 34,96 | -0,11% | 874.340,00 |
| 18.02.2025 | 34,98 | 35,01 | 34,60 | 35,00 | 0,40% | 627.920,00 |
| 14.02.2025 | 34,53 | 34,93 | 34,27 | 34,86 | 1,63% | 721.106,00 |
| 13.02.2025 | 34,00 | 34,33 | 33,90 | 34,30 | 0,79% | 552.997,00 |
| 12.02.2025 | 33,83 | 34,08 | 33,57 | 34,03 | -0,41% | 768.779,00 |
| 11.02.2025 | 33,80 | 34,36 | 33,77 | 34,17 | 0,26% | 907.725,00 |
| 10.02.2025 | 34,18 | 34,56 | 33,92 | 34,08 | 0,47% | 1.272.966,00 |
| 07.02.2025 | 33,85 | 34,04 | 33,35 | 33,92 | 2,91% | 2.476.303,00 |
| 06.02.2025 | 34,97 | 34,97 | 32,25 | 32,96 | -0,84% | 1.915.182,00 |
| 05.02.2025 | 32,90 | 33,30 | 32,67 | 33,24 | 1,16% | 1.488.210,00 |
| 04.02.2025 | 32,14 | 33,00 | 32,11 | 32,86 | 2,85% | 1.580.676,00 |
| 03.02.2025 | 31,30 | 31,95 | 31,12 | 31,95 | 0,95% | 674.146,00 |
| 31.01.2025 | 31,68 | 31,80 | 31,56 | 31,65 | 0,16% | 524.758,00 |
| 30.01.2025 | 32,10 | 32,37 | 31,45 | 31,60 | -0,28% | 743.314,00 |
| 29.01.2025 | 31,58 | 31,98 | 31,51 | 31,69 | 0,13% | 427.208,00 |
| 28.01.2025 | 31,77 | 31,97 | 31,55 | 31,65 | -0,41% | 667.075,00 |
| 27.01.2025 | 31,39 | 31,91 | 30,95 | 31,78 | 0,63% | 714.699,00 |
| 24.01.2025 | 31,26 | 31,79 | 31,26 | 31,58 | 0,80% | 472.688,00 |
| 23.01.2025 | 31,15 | 31,38 | 31,00 | 31,33 | 0,67% | 666.185,00 |
| 22.01.2025 | 31,05 | 31,27 | 30,87 | 31,12 | 0,58% | 731.794,00 |
| 21.01.2025 | 30,50 | 30,99 | 30,45 | 30,94 | 1,78% | 484.438,00 |
| 17.01.2025 | 30,74 | 30,74 | 30,36 | 30,40 | 0,00% | 387.408,00 |
| 16.01.2025 | 30,60 | 30,80 | 30,34 | 30,40 | -0,30% | 379.744,00 |
| 15.01.2025 | 30,83 | 30,86 | 30,34 | 30,49 | 0,26% | 612.490,00 |
| 14.01.2025 | 30,41 | 30,63 | 30,20 | 30,41 | 0,53% | 503.393,00 |
| 13.01.2025 | 29,78 | 30,29 | 29,70 | 30,25 | 1,20% | 760.845,00 |
| 10.01.2025 | 30,17 | 30,48 | 29,89 | 29,89 | -1,74% | 575.028,00 |
| 08.01.2025 | 30,48 | 31,00 | 30,00 | 30,42 | -0,13% | 478.802,00 |
| 07.01.2025 | 30,32 | 30,69 | 29,83 | 30,46 | 0,63% | 635.377,00 |
| 06.01.2025 | 30,28 | 30,79 | 30,18 | 30,27 | -0,75% | 588.500,00 |
| 03.01.2025 | 30,53 | 30,53 | 30,01 | 30,50 | 0,43% | 387.023,00 |
| 02.01.2025 | 30,66 | 30,73 | 30,29 | 30,37 | -0,20% | 386.198,00 |
| 31.12.2024 | 30,41 | 30,68 | 30,32 | 30,43 | 0,33% | 424.288,00 |
| 30.12.2024 | 30,66 | 30,67 | 30,03 | 30,33 | -1,46% | 452.444,00 |
| 27.12.2024 | 30,94 | 31,07 | 30,59 | 30,78 | -1,03% | 468.688,00 |
| 26.12.2024 | 31,16 | 31,16 | 30,95 | 31,10 | -0,64% | 348.628,00 |
| 24.12.2024 | 31,15 | 31,31 | 31,03 | 31,30 | 0,90% | 429.819,00 |
| 23.12.2024 | 30,69 | 31,03 | 30,69 | 31,02 | 1,04% | 598.497,00 |
| 20.12.2024 | 30,51 | 30,82 | 30,31 | 30,70 | 0,79% | 1.529.207,00 |
| 19.12.2024 | 30,71 | 31,12 | 30,43 | 30,46 | -0,49% | 632.237,00 |
| 18.12.2024 | 31,22 | 31,57 | 30,58 | 30,61 | -1,61% | 641.681,00 |
| 17.12.2024 | 31,34 | 31,51 | 31,04 | 31,11 | -0,77% | 600.339,00 |
| 16.12.2024 | 31,49 | 31,76 | 31,33 | 31,35 | -0,25% | 564.983,00 |
| 13.12.2024 | 31,59 | 31,83 | 31,39 | 31,43 | -1,32% | 396.053,00 |
| 12.12.2024 | 32,10 | 32,33 | 31,84 | 31,85 | -0,90% | 561.639,00 |
| 11.12.2024 | 32,38 | 32,53 | 31,99 | 32,14 | -0,16% | 732.144,00 |
| 10.12.2024 | 31,88 | 32,48 | 31,50 | 32,19 | -0,56% | 623.497,00 |
| 09.12.2024 | 32,34 | 32,59 | 32,30 | 32,37 | 0,22% | 573.084,00 |
| 06.12.2024 | 32,43 | 32,43 | 31,93 | 32,30 | -0,34% | 429.035,00 |
| 05.12.2024 | 32,45 | 32,74 | 32,37 | 32,41 | -0,22% | 586.754,00 |
| 04.12.2024 | 32,69 | 32,81 | 32,38 | 32,48 | -0,95% | 1.440.353,00 |
| 03.12.2024 | 32,24 | 32,87 | 32,17 | 32,79 | 1,71% | 722.771,00 |
| 02.12.2024 | 31,98 | 32,28 | 31,85 | 32,24 | 0,47% | 887.740,00 |
| 29.11.2024 | 31,87 | 32,24 | 31,79 | 32,09 | 1,17% | 432.509,00 |
| 27.11.2024 | 32,02 | 32,18 | 31,68 | 31,72 | -0,91% | 534.939,00 |
| 26.11.2024 | 32,21 | 32,21 | 31,86 | 32,01 | -0,34% | 671.759,00 |
| 25.11.2024 | 32,27 | 32,41 | 32,01 | 32,12 | 0,19% | 1.162.723,00 |
| 22.11.2024 | 32,10 | 32,45 | 31,98 | 32,06 | -0,09% | 1.301.802,00 |
| 21.11.2024 | 31,70 | 32,29 | 31,33 | 32,09 | 1,26% | 434.910,00 |
| 20.11.2024 | 31,74 | 32,02 | 31,37 | 31,69 | -0,28% | 1.565.055,00 |
| 19.11.2024 | 31,06 | 31,82 | 30,75 | 31,78 | 1,05% | 784.488,00 |
| 18.11.2024 | 31,61 | 31,93 | 31,41 | 31,45 | -0,76% | 809.669,00 |
| 15.11.2024 | 31,92 | 32,45 | 31,65 | 31,69 | -0,44% | 1.106.095,00 |
| 14.11.2024 | 31,50 | 31,89 | 31,42 | 31,83 | 0,51% | 698.857,00 |
| 13.11.2024 | 32,39 | 32,39 | 31,65 | 31,67 | -1,68% | 840.929,00 |
| 12.11.2024 | 32,03 | 32,38 | 31,95 | 32,21 | 1,19% | 921.799,00 |
| 11.11.2024 | 32,29 | 32,64 | 31,74 | 31,83 | -1,21% | 1.051.459,00 |
| 08.11.2024 | 31,24 | 32,75 | 31,00 | 32,22 | 2,87% | 1.326.016,00 |
| 07.11.2024 | 31,08 | 31,39 | 30,97 | 31,32 | 1,06% | 703.894,00 |