31,220$
0,71%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 30,93 | 31,24 | 30,81 | 31,23 | 0,74% | 289.940,00 |
| 24.04.2025 | 30,78 | 31,07 | 30,35 | 31,00 | 1,04% | 277.995,00 |
| 23.04.2025 | 30,82 | 31,61 | 30,52 | 30,68 | 1,29% | 768.236,00 |
| 22.04.2025 | 29,89 | 30,33 | 29,67 | 30,29 | 2,85% | 810.837,00 |
| 21.04.2025 | 29,74 | 29,84 | 29,11 | 29,45 | -1,83% | 257.215,00 |
| 17.04.2025 | 30,29 | 30,29 | 29,82 | 30,00 | 0,84% | 504.239,00 |
| 16.04.2025 | 30,17 | 30,43 | 29,45 | 29,75 | -2,52% | 423.166,00 |
| 15.04.2025 | 30,62 | 30,79 | 30,41 | 30,52 | 0,30% | 412.548,00 |
| 14.04.2025 | 30,35 | 30,60 | 30,07 | 30,43 | 0,63% | 388.723,00 |
| 11.04.2025 | 29,82 | 30,35 | 29,40 | 30,24 | 2,23% | 852.175,00 |
| 10.04.2025 | 29,76 | 30,28 | 28,56 | 29,58 | -2,05% | 870.637,00 |
| 09.04.2025 | 27,09 | 30,35 | 27,09 | 30,20 | 9,66% | 1.149.540,00 |
| 08.04.2025 | 28,31 | 28,57 | 27,19 | 27,54 | 0,47% | 1.222.443,00 |
| 07.04.2025 | 26,50 | 28,47 | 26,25 | 27,41 | -1,05% | 1.452.026,00 |
| 04.04.2025 | 28,26 | 28,63 | 27,60 | 27,70 | -5,88% | 1.060.329,00 |
| 03.04.2025 | 29,71 | 30,27 | 29,40 | 29,43 | -3,67% | 906.221,00 |
| 02.04.2025 | 30,56 | 30,64 | 30,12 | 30,55 | 0,89% | 846.991,00 |
| 01.04.2025 | 30,13 | 30,83 | 29,88 | 30,28 | -0,30% | 918.971,00 |
| 31.03.2025 | 29,80 | 30,54 | 29,64 | 30,37 | 2,39% | 5.488.728,00 |
| 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% | 723.938,00 |
| 26.03.2025 | 30,80 | 31,18 | 30,75 | 30,77 | -0,36% | 1.181.003,00 |
| 25.03.2025 | 30,67 | 30,97 | 30,57 | 30,88 | 0,42% | 816.550,00 |
| 24.03.2025 | 31,13 | 31,13 | 30,39 | 30,75 | -0,06% | 857.317,00 |
| 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% | 549.629,00 |
| 19.03.2025 | 30,72 | 31,50 | 30,72 | 31,25 | 1,73% | 536.271,00 |
| 18.03.2025 | 31,07 | 31,07 | 30,46 | 30,72 | -1,00% | 391.610,00 |
| 17.03.2025 | 30,71 | 31,18 | 30,71 | 31,03 | 0,16% | 444.066,00 |
| 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% | 514.086,00 |
| 12.03.2025 | 30,92 | 31,40 | 30,62 | 30,71 | -0,16% | 645.238,00 |
| 11.03.2025 | 31,01 | 31,20 | 30,60 | 30,76 | -1,09% | 707.493,00 |
| 10.03.2025 | 31,48 | 31,77 | 31,02 | 31,10 | -2,26% | 722.433,00 |
| 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% | 439.577,00 |
| 05.03.2025 | 31,56 | 31,98 | 31,45 | 31,86 | 0,54% | 571.821,00 |
| 04.03.2025 | 32,07 | 32,10 | 31,34 | 31,69 | -1,09% | 799.445,00 |
| 03.03.2025 | 32,30 | 32,64 | 31,85 | 32,04 | -0,74% | 479.795,00 |
| 28.02.2025 | 31,87 | 32,30 | 31,66 | 32,28 | 1,22% | 565.895,00 |
| 27.02.2025 | 31,87 | 32,24 | 31,75 | 31,89 | 0,35% | 404.366,00 |
| 26.02.2025 | 31,98 | 32,25 | 31,67 | 31,78 | -0,90% | 390.678,00 |
| 25.02.2025 | 32,55 | 32,66 | 32,03 | 32,07 | -0,77% | 986.848,00 |
| 24.02.2025 | 32,58 | 32,66 | 32,24 | 32,32 | 0,06% | 864.392,00 |
| 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% | 2.043.180,00 |
| 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% | 628.938,00 |
| 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% | 553.002,00 |
| 12.02.2025 | 33,83 | 34,08 | 33,57 | 34,03 | -0,41% | 768.886,00 |
| 11.02.2025 | 33,80 | 34,36 | 33,77 | 34,17 | 0,26% | 907.869,00 |
| 10.02.2025 | 34,18 | 34,56 | 33,92 | 34,08 | 0,47% | 1.467.933,00 |
| 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% | 2.404.265,00 |
| 05.02.2025 | 32,90 | 33,30 | 32,67 | 33,24 | 1,16% | 1.492.358,00 |
| 04.02.2025 | 32,14 | 33,00 | 32,11 | 32,86 | 2,85% | 1.580.687,00 |
| 03.02.2025 | 31,30 | 31,95 | 31,12 | 31,95 | 0,95% | 674.833,00 |
| 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% | 743.928,00 |
| 29.01.2025 | 31,58 | 31,98 | 31,51 | 31,69 | 0,13% | 427.690,00 |
| 28.01.2025 | 31,77 | 31,97 | 31,55 | 31,65 | -0,41% | 667.291,00 |
| 27.01.2025 | 31,39 | 31,91 | 30,95 | 31,78 | 0,63% | 716.210,00 |
| 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% | 666.658,00 |
| 22.01.2025 | 31,05 | 31,27 | 30,87 | 31,12 | 0,58% | 772.682,00 |
| 21.01.2025 | 30,50 | 30,99 | 30,45 | 30,94 | 1,78% | 484.526,00 |
| 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% | 380.175,00 |
| 15.01.2025 | 30,83 | 30,86 | 30,34 | 30,49 | 0,26% | 612.735,00 |
| 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% | 801.770,00 |
| 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% | 635.590,00 |
| 06.01.2025 | 30,28 | 30,79 | 30,18 | 30,27 | -0,75% | 588.729,00 |
| 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% | 386.943,00 |
| 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% | 452.471,00 |
| 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% | 348.632,00 |
| 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% | 598.676,00 |
| 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% | 678.044,00 |
| 18.12.2024 | 31,22 | 31,57 | 30,58 | 30,61 | -1,61% | 643.072,00 |
| 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% | 565.015,00 |
| 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% | 561.946,00 |
| 11.12.2024 | 32,38 | 32,53 | 31,99 | 32,14 | -0,16% | 732.159,00 |
| 10.12.2024 | 31,88 | 32,48 | 31,50 | 32,19 | -0,56% | 624.540,00 |
| 09.12.2024 | 32,34 | 32,59 | 32,30 | 32,37 | 0,22% | 573.133,00 |
| 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% | 587.435,00 |
| 04.12.2024 | 32,69 | 32,81 | 32,38 | 32,48 | -0,95% | 1.486.843,00 |
| 03.12.2024 | 32,24 | 32,87 | 32,17 | 32,79 | 1,71% | 723.407,00 |
| 02.12.2024 | 31,98 | 32,28 | 31,85 | 32,24 | 0,47% | 887.949,00 |
| 29.11.2024 | 31,87 | 32,24 | 31,79 | 32,09 | 1,17% | 432.509,00 |