33,780$
0,75%
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 33,20 | 33,84 | 33,12 | 33,78 | 0,72% | 395.574,00 |
| 19.08.2026 | 33,49 | 33,78 | 32,89 | 33,54 | 0,15% | 899.526,00 |
| 18.08.2026 | 32,90 | 33,73 | 32,86 | 33,49 | 2,48% | 736.905,00 |
| 17.08.2026 | 32,93 | 33,20 | 32,55 | 32,68 | -1,48% | 779.453,00 |
| 14.08.2026 | 32,76 | 33,36 | 32,76 | 33,17 | 0,67% | 868.478,00 |
| 13.08.2026 | 32,32 | 33,12 | 32,32 | 32,95 | 0,83% | 2.207.365,00 |
| 12.08.2026 | 32,45 | 32,92 | 32,26 | 32,68 | 0,05% | 1.041.393,00 |
| 11.08.2026 | 32,45 | 32,90 | 32,36 | 32,67 | 0,49% | 1.090.199,00 |
| 10.08.2026 | 32,26 | 32,68 | 32,20 | 32,51 | 0,17% | 752.167,00 |
| 07.08.2026 | 33,70 | 33,70 | 32,38 | 32,45 | -4,19% | 830.237,00 |
| 06.08.2026 | 34,44 | 35,31 | 33,45 | 33,87 | 2,25% | 1.861.546,00 |
| 05.08.2026 | 32,83 | 33,14 | 32,13 | 33,13 | 1,21% | 1.718.241,00 |
| 04.08.2026 | 32,07 | 32,75 | 31,65 | 32,73 | 2,92% | 1.601.596,00 |
| 03.08.2026 | 31,71 | 32,23 | 31,55 | 31,80 | 1,69% | 1.023.884,00 |
| 31.07.2026 | 31,55 | 31,87 | 31,01 | 31,27 | -1,64% | 885.211,00 |
| 30.07.2026 | 32,23 | 32,23 | 31,18 | 31,79 | -2,63% | 989.276,00 |
| 29.07.2026 | 31,81 | 33,04 | 31,81 | 32,65 | 2,64% | 1.088.656,00 |
| 28.07.2026 | 31,23 | 32,03 | 31,15 | 31,81 | 2,88% | 1.094.306,00 |
| 27.07.2026 | 30,52 | 31,09 | 30,52 | 30,92 | 2,42% | 1.064.913,00 |
| 24.07.2026 | 29,69 | 30,27 | 29,69 | 30,19 | 1,48% | 759.200,00 |
| 23.07.2026 | 30,61 | 30,85 | 29,60 | 29,75 | -3,91% | 1.078.772,00 |
| 22.07.2026 | 31,65 | 31,65 | 30,84 | 30,96 | -0,75% | 705.710,00 |
| 21.07.2026 | 31,83 | 31,95 | 31,19 | 31,20 | -3,15% | 971.025,00 |
| 20.07.2026 | 32,43 | 32,48 | 32,04 | 32,21 | -0,65% | 880.350,00 |
| 17.07.2026 | 32,64 | 32,91 | 32,19 | 32,42 | -0,40% | 1.013.115,00 |
| 16.07.2026 | 31,96 | 32,66 | 31,95 | 32,55 | 2,83% | 1.060.875,00 |
| 15.07.2026 | 31,15 | 32,05 | 30,85 | 31,66 | 1,62% | 1.473.877,00 |
| 14.07.2026 | 30,93 | 31,24 | 30,87 | 31,15 | -0,84% | 971.362,00 |
| 13.07.2026 | 31,07 | 31,54 | 31,02 | 31,42 | 1,57% | 1.210.081,00 |
| 10.07.2026 | 31,47 | 31,60 | 30,79 | 30,93 | -0,67% | 887.052,00 |
| 09.07.2026 | 29,99 | 31,29 | 29,99 | 31,14 | 3,46% | 1.713.726,00 |
| 08.07.2026 | 30,49 | 30,55 | 29,96 | 30,10 | -1,17% | 1.135.450,00 |
| 07.07.2026 | 30,53 | 30,77 | 30,21 | 30,46 | 1,52% | 1.439.579,00 |
| 06.07.2026 | 30,40 | 30,40 | 29,64 | 30,00 | -0,56% | 1.381.898,00 |
| 02.07.2026 | 29,20 | 30,20 | 28,86 | 30,17 | 3,11% | 1.478.933,00 |
| 01.07.2026 | 28,29 | 29,82 | 28,06 | 29,26 | 4,31% | 2.035.270,00 |
| 30.06.2026 | 28,46 | 28,70 | 27,78 | 28,05 | -1,77% | 4.476.998,00 |
| 29.06.2026 | 29,18 | 29,24 | 28,45 | 28,56 | -0,61% | 1.814.898,00 |
| 26.06.2026 | 28,48 | 29,03 | 28,48 | 28,73 | 1,38% | 1.682.179,00 |
| 25.06.2026 | 28,57 | 28,81 | 28,29 | 28,34 | -0,61% | 1.380.616,00 |
| 24.06.2026 | 28,64 | 29,01 | 28,22 | 28,52 | 0,87% | 2.096.578,00 |
| 23.06.2026 | 27,93 | 28,38 | 27,90 | 28,27 | 1,27% | 2.799.045,00 |
| 22.06.2026 | 28,53 | 28,64 | 27,85 | 27,92 | -2,90% | 2.103.558,00 |
| 18.06.2026 | 29,60 | 29,60 | 28,44 | 28,75 | -2,84% | 9.584.207,00 |
| 17.06.2026 | 29,46 | 30,31 | 29,19 | 29,59 | 0,14% | 1.440.102,00 |
| 16.06.2026 | 29,18 | 29,61 | 28,68 | 29,55 | 1,01% | 1.512.583,00 |
| 15.06.2026 | 29,20 | 29,35 | 28,78 | 29,26 | -0,02% | 2.261.146,00 |
| 12.06.2026 | 30,04 | 30,21 | 29,22 | 29,26 | -2,84% | 2.240.767,00 |
| 11.06.2026 | 30,70 | 30,76 | 30,09 | 30,12 | -2,54% | 1.394.076,00 |
| 10.06.2026 | 31,06 | 31,48 | 30,82 | 30,90 | -0,50% | 1.046.506,00 |
| 09.06.2026 | 31,17 | 31,49 | 30,92 | 31,06 | 0,11% | 1.044.522,00 |
| 08.06.2026 | 31,07 | 31,09 | 30,37 | 31,02 | -0,55% | 934.449,00 |
| 05.06.2026 | 30,89 | 31,28 | 30,75 | 31,19 | 1,33% | 925.987,00 |
| 04.06.2026 | 30,19 | 30,84 | 30,05 | 30,78 | 3,20% | 1.198.327,00 |
| 03.06.2026 | 30,35 | 30,37 | 29,47 | 29,83 | -1,18% | 1.194.648,00 |
| 02.06.2026 | 30,94 | 30,94 | 29,92 | 30,18 | -1,63% | 1.570.394,00 |
| 01.06.2026 | 29,79 | 30,68 | 29,63 | 30,68 | 2,88% | 1.317.492,00 |
| 29.05.2026 | 30,30 | 30,34 | 29,58 | 29,82 | -1,71% | 2.095.002,00 |
| 28.05.2026 | 30,30 | 30,56 | 30,08 | 30,34 | -0,39% | 1.066.403,00 |
| 27.05.2026 | 30,01 | 30,95 | 29,98 | 30,46 | 1,70% | 1.582.601,00 |
| 26.05.2026 | 29,71 | 30,07 | 29,56 | 29,95 | 0,91% | 988.780,00 |
| 22.05.2026 | 30,33 | 30,65 | 29,43 | 29,68 | -1,31% | 1.022.330,00 |
| 21.05.2026 | 29,46 | 30,13 | 29,42 | 30,08 | 1,26% | 1.119.074,00 |
| 20.05.2026 | 29,94 | 30,02 | 29,34 | 29,70 | -1,43% | 986.630,00 |
| 19.05.2026 | 30,19 | 30,53 | 29,92 | 30,13 | -0,33% | 1.135.689,00 |
| 18.05.2026 | 29,99 | 30,27 | 29,80 | 30,23 | 1,65% | 1.512.244,00 |
| 15.05.2026 | 30,13 | 30,30 | 29,63 | 29,74 | -1,10% | 1.167.286,00 |
| 14.05.2026 | 30,66 | 30,67 | 29,87 | 30,07 | -1,99% | 1.236.952,00 |
| 13.05.2026 | 30,40 | 30,76 | 30,30 | 30,68 | 0,92% | 1.269.085,00 |
| 12.05.2026 | 31,22 | 31,31 | 30,32 | 30,40 | -2,45% | 1.734.702,00 |
| 11.05.2026 | 31,04 | 31,92 | 30,37 | 31,17 | -0,46% | 2.263.042,00 |
| 08.05.2026 | 30,31 | 31,31 | 29,73 | 31,31 | 1,49% | 2.393.654,00 |
| 07.05.2026 | 30,10 | 30,89 | 29,89 | 30,85 | 2,05% | 1.714.290,00 |
| 06.05.2026 | 29,61 | 30,62 | 29,61 | 30,23 | 2,89% | 1.704.179,00 |
| 05.05.2026 | 29,72 | 29,82 | 29,18 | 29,38 | -1,48% | 1.526.693,00 |
| 04.05.2026 | 30,24 | 30,49 | 29,81 | 29,82 | -1,94% | 976.479,00 |
| 01.05.2026 | 30,77 | 30,84 | 30,34 | 30,41 | -0,23% | 909.675,00 |
| 30.04.2026 | 30,02 | 30,69 | 29,87 | 30,48 | 0,73% | 1.569.608,00 |
| 29.04.2026 | 29,76 | 30,32 | 29,76 | 30,26 | 0,40% | 834.599,00 |
| 28.04.2026 | 30,56 | 30,72 | 30,06 | 30,14 | -1,34% | 1.081.656,00 |
| 27.04.2026 | 30,21 | 30,72 | 30,17 | 30,55 | 1,03% | 765.085,00 |
| 24.04.2026 | 30,42 | 30,58 | 30,13 | 30,24 | -0,53% | 777.007,00 |
| 23.04.2026 | 30,84 | 30,91 | 30,03 | 30,40 | -1,17% | 1.726.573,00 |
| 22.04.2026 | 30,56 | 30,96 | 30,40 | 30,76 | 1,12% | 673.103,00 |
| 21.04.2026 | 29,82 | 30,52 | 29,78 | 30,42 | 1,47% | 789.880,00 |
| 20.04.2026 | 29,91 | 30,09 | 29,79 | 29,98 | 0,07% | 571.249,00 |
| 17.04.2026 | 29,73 | 30,17 | 29,60 | 29,96 | 1,05% | 692.939,00 |
| 16.04.2026 | 29,25 | 29,75 | 28,89 | 29,65 | 1,72% | 880.750,00 |
| 15.04.2026 | 28,98 | 29,39 | 28,95 | 29,15 | 1,11% | 969.473,00 |
| 14.04.2026 | 28,84 | 29,32 | 28,65 | 28,83 | 0,00% | 878.094,00 |
| 13.04.2026 | 28,22 | 28,84 | 28,19 | 28,83 | 2,02% | 720.421,00 |
| 10.04.2026 | 28,40 | 28,55 | 28,16 | 28,26 | -0,49% | 779.825,00 |
| 09.04.2026 | 28,62 | 28,73 | 28,25 | 28,40 | -1,05% | 1.029.227,00 |
| 08.04.2026 | 28,40 | 28,75 | 28,40 | 28,70 | 2,14% | 1.143.855,00 |
| 07.04.2026 | 28,15 | 28,40 | 28,04 | 28,10 | -0,14% | 718.889,00 |
| 06.04.2026 | 27,94 | 28,38 | 27,94 | 28,14 | 0,11% | 786.568,00 |
| 02.04.2026 | 28,03 | 28,38 | 27,63 | 28,11 | -0,14% | 1.360.211,00 |
| 01.04.2026 | 28,87 | 29,09 | 28,05 | 28,15 | -1,23% | 1.884.806,00 |
| 31.03.2026 | 28,34 | 29,33 | 28,27 | 28,50 | 0,62% | 10.381.793,00 |
| 30.03.2026 | 27,97 | 28,36 | 27,66 | 28,33 | 1,93% | 2.448.700,00 |