25,300€
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 25,20 | 25,60 | 25,10 | 25,30 | 0,00% | - |
| 30.06.2025 | 25,30 | 25,80 | 24,90 | 25,30 | 0,00% | - |
| 27.06.2025 | 25,30 | 25,80 | 24,50 | 25,30 | 0,40% | - |
| 26.06.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -0,79% | 280,00 |
| 25.06.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 30,00 |
| 24.06.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 158,00 |
| 23.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,00% | 236,00 |
| 20.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | 650,00 |
| 19.06.2025 | 24,40 | 24,40 | 24,20 | 24,30 | 0,00% | - |
| 18.06.2025 | 24,10 | 24,30 | 23,40 | 24,30 | 0,00% | - |
| 17.06.2025 | 24,30 | 24,90 | 23,60 | 24,30 | 0,83% | - |
| 16.06.2025 | 23,70 | 24,10 | 23,20 | 24,10 | 1,26% | - |
| 13.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -0,42% | 420,00 |
| 12.06.2025 | 24,10 | 24,70 | 23,50 | 23,90 | -2,85% | - |
| 11.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,41% | 184,00 |
| 10.06.2025 | 24,30 | 25,10 | 24,20 | 24,50 | 1,66% | - |
| 09.06.2025 | 24,30 | 24,90 | 24,10 | 24,10 | -0,82% | - |
| 06.06.2025 | 24,50 | 24,90 | 24,20 | 24,30 | -0,41% | - |
| 05.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 750,00 |
| 04.06.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | 250,00 |
| 03.06.2025 | 24,50 | 24,90 | 24,30 | 24,50 | 0,82% | - |
| 02.06.2025 | 24,60 | 24,80 | 24,30 | 24,30 | -2,80% | - |
| 30.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 403,00 |
| 29.05.2025 | 25,20 | 25,70 | 24,80 | 24,90 | -0,40% | - |
| 28.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | 68,00 |
| 27.05.2025 | 24,70 | 24,90 | 24,50 | 24,90 | 0,40% | - |
| 26.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 2,06% | 405,00 |
| 23.05.2025 | 24,40 | 24,50 | 24,10 | 24,30 | -1,22% | - |
| 22.05.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 750,00 |
| 21.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -1,20% | 800,00 |
| 20.05.2025 | 25,10 | 25,90 | 24,80 | 25,10 | 0,00% | - |
| 19.05.2025 | 25,10 | 25,30 | 24,40 | 25,10 | -1,18% | - |
| 16.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 250,00 |
| 15.05.2025 | 25,10 | 25,50 | 25,10 | 25,30 | 0,40% | - |
| 14.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,95% | 329,00 |
| 13.05.2025 | 25,40 | 25,70 | 25,00 | 25,70 | 1,58% | - |
| 12.05.2025 | 25,20 | 26,10 | 25,00 | 25,30 | 1,20% | - |
| 09.05.2025 | 24,80 | 25,00 | 24,80 | 25,00 | -1,19% | 255,00 |
| 08.05.2025 | 25,10 | 25,50 | 24,90 | 25,30 | 2,02% | - |
| 07.05.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 1,22% | 947,00 |
| 06.05.2025 | 24,50 | 24,50 | 24,00 | 24,50 | 1,24% | - |
| 05.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | -0,41% | 250,00 |
| 02.05.2025 | 23,80 | 24,70 | 23,70 | 24,30 | 2,53% | - |
| 30.04.2025 | 23,80 | 23,90 | 23,20 | 23,70 | 0,00% | - |
| 29.04.2025 | 23,70 | 24,20 | 23,50 | 23,70 | -1,25% | - |
| 28.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 1,27% | 34,00 |
| 25.04.2025 | 23,70 | 23,70 | 23,20 | 23,70 | 0,00% | - |
| 24.04.2025 | 23,30 | 23,70 | 23,00 | 23,70 | 0,85% | - |
| 23.04.2025 | 23,00 | 24,00 | 22,90 | 23,50 | 3,98% | - |
| 22.04.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -0,44% | 711,00 |
| 17.04.2025 | 22,70 | 23,00 | 22,40 | 22,70 | -1,30% | - |
| 16.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -2,13% | 1.000,00 |
| 15.04.2025 | 23,20 | 23,50 | 23,00 | 23,50 | 0,43% | - |
| 14.04.2025 | 23,00 | 23,40 | 23,00 | 23,40 | 2,63% | 536,00 |
| 11.04.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 68,00 |
| 10.04.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -4,24% | 1.000,00 |
| 09.04.2025 | 21,20 | 23,80 | 21,20 | 23,60 | 4,42% | 510,00 |
| 08.04.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 2,73% | 250,00 |
| 07.04.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -2,65% | 510,00 |
| 04.04.2025 | 23,00 | 23,00 | 22,60 | 22,60 | -5,04% | 407,00 |
| 03.04.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -4,80% | 259,00 |
| 01.04.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 250,00 |
| 31.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -3,15% | 395,00 |
| 27.03.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 395,00 |
| 24.03.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 400,00 |
| 20.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 2,46% | 500,00 |
| 17.03.2025 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 1,00 |
| 14.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 250,00 |
| 13.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 250,00 |
| 11.03.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -3,88% | 400,00 |
| 07.03.2025 | 25,80 | 25,80 | 25,60 | 25,80 | -1,53% | 482,00 |
| 06.03.2025 | 26,00 | 26,20 | 26,00 | 26,20 | 0,77% | 2.000,00 |
| 05.03.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -5,11% | 252,00 |
| 03.03.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | 424,00 |
| 27.02.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 1,50% | 500,00 |
| 26.02.2025 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 53,00 |
| 25.02.2025 | 27,20 | 27,20 | 27,00 | 27,00 | -0,74% | 620,00 |
| 24.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 70,00 |
| 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 |