27,300€
-0,36%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2025 | 27,60 | 27,60 | 27,40 | 27,40 | -6,80% | 500,00 |
| 19.02.2025 | 29,00 | 29,40 | 29,00 | 29,40 | 1,38% | 400,00 |
| 18.02.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 353,00 |
| 14.02.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 195,00 |
| 13.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 1.500,00 |
| 12.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 7,00 |
| 11.02.2025 | 28,40 | 28,40 | 28,20 | 28,20 | -1,40% | 350,00 |
| 10.02.2025 | 28,40 | 28,60 | 28,40 | 28,60 | 2,88% | 247,00 |
| 07.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -5,44% | 370,00 |
| 06.02.2025 | 29,40 | 29,40 | 29,40 | 29,40 | 8,09% | 10,00 |
| 05.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 250,00 |
| 04.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 328,00 |
| 30.01.2025 | 27,20 | 27,40 | 27,20 | 27,40 | 0,74% | 617,00 |
| 27.01.2025 | 26,20 | 27,20 | 26,20 | 27,20 | 1,49% | 804,00 |
| 23.01.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 371,00 |
| 21.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 40,00 |
| 15.01.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 371,00 |
| 13.01.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 68,00 |
| 02.01.2025 | 26,40 | 26,80 | 26,40 | 26,80 | 0,00% | 383,00 |
| 30.12.2024 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 2,00 |
| 27.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,00% | 2,00 |
| 23.12.2024 | 27,00 | 27,20 | 27,00 | 27,20 | 2,26% | 725,00 |
| 20.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 27,00 |
| 18.12.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 368,00 |
| 17.12.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 33,00 |
| 16.12.2024 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 27,00 |
| 11.12.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | 75,00 |
| 25.11.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 0,00% | 400,00 |
| 21.11.2024 | 27,60 | 28,20 | 27,60 | 28,20 | 4,44% | 718,00 |
| 18.11.2024 | 26,80 | 27,00 | 26,80 | 27,00 | -2,17% | 301,00 |
| 15.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,00% | 1,00 |
| 14.11.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 711,00 |
| 11.11.2024 | 27,80 | 27,80 | 27,80 | 27,80 | -2,80% | 295,00 |
| 08.11.2024 | 27,20 | 28,60 | 27,20 | 28,60 | 5,93% | 550,00 |
| 07.11.2024 | 26,60 | 27,00 | 26,60 | 27,00 | 0,00% | 750,00 |
| 06.11.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 13,45% | 180,00 |
| 25.10.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 7,00 |
| 23.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 63,00 |
| 22.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 350,00 |
| 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 |