25,300€
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.11.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,19% | - |
| 01.11.2024 | 25,10 | 25,40 | 24,40 | 25,30 | 0,80% | - |
| 31.10.2024 | 24,90 | 25,40 | 24,90 | 25,10 | -0,79% | - |
| 30.10.2024 | 25,30 | 25,50 | 24,50 | 25,30 | 0,00% | - |
| 29.10.2024 | 24,50 | 25,30 | 24,30 | 25,30 | 4,12% | - |
| 28.10.2024 | 24,20 | 24,30 | 24,00 | 24,30 | 2,10% | - |
| 25.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | - |
| 24.10.2024 | 23,80 | 24,00 | 23,80 | 23,80 | 0,00% | 7,00 |
| 23.10.2024 | 24,00 | 24,00 | 23,80 | 23,80 | -1,65% | - |
| 22.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 21.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 18.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 17.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | - |
| 16.10.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,41% | - |
| 15.10.2024 | 23,90 | 24,30 | 23,50 | 24,10 | 1,26% | - |
| 14.10.2024 | 23,60 | 23,80 | 23,60 | 23,80 | -0,42% | - |
| 11.10.2024 | 23,50 | 24,10 | 23,20 | 23,90 | 0,84% | - |
| 10.10.2024 | 24,00 | 24,30 | 23,60 | 23,70 | -1,25% | - |
| 04.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | 2,56% | 600,00 |
| 03.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 381,00 |
| 01.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 460,00 |
| 30.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,00% | 430,00 |
| 27.09.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 10,00 |
| 24.09.2024 | 23,80 | 24,00 | 23,80 | 24,00 | 2,56% | 87,00 |
| 16.09.2024 | 23,60 | 23,60 | 23,40 | 23,40 | -0,85% | 583,00 |
| 12.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -2,48% | 233,00 |
| 09.09.2024 | 24,60 | 24,60 | 24,20 | 24,20 | 0,00% | 806,00 |
| 06.09.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 400,00 |
| 05.09.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 200,00 |
| 30.08.2024 | 25,20 | 25,40 | 25,20 | 25,40 | 0,79% | 1.090,00 |
| 29.08.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 2.000,00 |
| 12.08.2024 | 25,60 | 25,60 | 25,20 | 25,20 | 2,44% | 285,00 |
| 08.08.2024 | 24,20 | 24,60 | 24,20 | 24,60 | 4,24% | 300,00 |
| 06.08.2024 | 23,40 | 23,60 | 23,40 | 23,60 | 0,85% | 401,00 |
| 05.08.2024 | 23,80 | 23,80 | 23,40 | 23,40 | -3,31% | 282,00 |
| 02.08.2024 | 24,80 | 24,80 | 24,20 | 24,20 | -4,72% | 800,00 |
| 31.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -0,78% | 118,00 |
| 29.07.2024 | 25,80 | 25,80 | 25,60 | 25,60 | 1,59% | 265,00 |
| 26.07.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 50,00 |
| 24.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 500,00 |
| 19.07.2024 | 25,40 | 25,60 | 23,00 | 25,40 | -0,78% | 9.179,00 |
| 18.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 300,00 |
| 17.07.2024 | 26,20 | 26,80 | 25,80 | 26,00 | -0,76% | 2.699,00 |
| 16.07.2024 | 25,60 | 26,20 | 25,60 | 26,20 | 1,55% | 2.400,00 |
| 10.07.2024 | 25,80 | 26,00 | 25,80 | 25,80 | 0,78% | 840,00 |
| 09.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 251,00 |
| 08.07.2024 | 25,40 | 25,60 | 25,20 | 25,60 | 0,00% | 392,00 |
| 05.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 741,00 |
| 28.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 1,00 |
| 27.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 3,97% | 12,00 |
| 20.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 390,00 |
| 13.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 1,00 |
| 12.06.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 3,00 |
| 10.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -2,34% | 10,00 |
| 07.06.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 1,00 |
| 03.06.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 5,00 |
| 29.05.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 99,00 |
| 23.05.2024 | 25,80 | 25,80 | 24,40 | 24,40 | 6,09% | 743,00 |
| 07.05.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 2,68% | 29,00 |
| 03.05.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 142,00 |
| 02.05.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,89% | 200,00 |
| 29.04.2024 | 22,60 | 22,60 | 22,40 | 22,40 | -1,75% | 474,00 |
| 25.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 682,00 |
| 17.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 400,00 |
| 16.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | 1,00 |
| 12.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 90,00 |
| 10.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 250,00 |
| 09.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 7,00 |
| 08.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 126,00 |
| 02.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 1,00 |
| 28.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 313,00 |
| 21.03.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | 112,00 |
| 20.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 12,00 |
| 15.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 417,00 |
| 11.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 250,00 |
| 08.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 134,00 |
| 06.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 45,00 |
| 01.03.2024 | 25,00 | 25,00 | 24,60 | 24,60 | 0,82% | 7,00 |
| 29.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 904,00 |
| 28.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 2,00 |
| 26.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 100,00 |
| 23.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 108,00 |
| 22.02.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | 410,00 |
| 21.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 200,00 |
| 20.02.2024 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | 926,00 |
| 12.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 93,00 |
| 08.02.2024 | 23,40 | 24,40 | 23,40 | 24,00 | 6,19% | 658,00 |
| 07.02.2024 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 430,00 |
| 31.01.2024 | 23,00 | 23,00 | 22,80 | 22,80 | 2,70% | 200,00 |
| 08.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 234,00 |
| 02.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 93,00 |
| 22.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 453,00 |
| 14.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | 6,00 |
| 06.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 392,00 |
| 29.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 3,00 |
| 22.11.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | 100,00 |
| 20.11.2023 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | 1,00 |
| 16.11.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | 1,00 |
| 15.11.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 1,00 |
| 13.11.2023 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | 2,00 |