26,500€
1,92%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 26,10 | 26,20 | 25,70 | 26,10 | 0,38% | - |
| 26.09.2025 | 25,80 | 26,00 | 25,80 | 26,00 | 0,00% | 11,00 |
| 24.09.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 786,00 |
| 23.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,00% | 400,00 |
| 22.09.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 791,00 |
| 18.09.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 1,57% | 320,00 |
| 17.09.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 328,00 |
| 15.09.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 2,44% | 400,00 |
| 09.09.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -0,81% | 200,00 |
| 08.09.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 100,00 |
| 04.09.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 1,00 |
| 03.09.2025 | 24,60 | 24,60 | 24,40 | 24,60 | -2,38% | 1.753,00 |
| 28.08.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 250,00 |
| 27.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 158,00 |
| 26.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -1,54% | 391,00 |
| 25.08.2025 | 26,20 | 26,20 | 26,00 | 26,00 | 1,56% | 490,00 |
| 21.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 609,00 |
| 15.08.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | 1.648,00 |
| 14.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 500,00 |
| 07.08.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 410,00 |
| 06.08.2025 | 25,80 | 25,80 | 25,20 | 25,20 | -1,56% | 2.251,00 |
| 04.08.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 3,00 |
| 31.07.2025 | 25,80 | 25,80 | 25,60 | 25,60 | 0,00% | 1.250,00 |
| 30.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 104,00 |
| 29.07.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 2,42% | 132,00 |
| 25.07.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | 4,00 |
| 24.07.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 500,00 |
| 16.07.2025 | 25,40 | 25,40 | 25,20 | 25,20 | -1,56% | 1.175,00 |
| 15.07.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 925,00 |
| 07.07.2025 | 25,40 | 25,40 | 25,20 | 25,20 | 0,00% | 60,00 |
| 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 | 3,36% | 650,00 |
| 13.06.2025 | 23,80 | 23,80 | 23,80 | 23,80 | -3,25% | 420,00 |
| 11.06.2025 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 184,00 |
| 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 | -2,40% | 250,00 |
| 30.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 403,00 |
| 28.05.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 68,00 |
| 26.05.2025 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 405,00 |
| 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 | -2,36% | 800,00 |
| 16.05.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 250,00 |
| 14.05.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 329,00 |
| 09.05.2025 | 24,80 | 25,00 | 24,80 | 25,00 | 0,81% | 255,00 |
| 07.05.2025 | 24,60 | 24,80 | 24,60 | 24,80 | 2,48% | 947,00 |
| 05.05.2025 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 250,00 |
| 28.04.2025 | 24,00 | 24,00 | 24,00 | 24,00 | 6,19% | 34,00 |
| 22.04.2025 | 22,40 | 22,60 | 22,40 | 22,60 | -1,74% | 711,00 |
| 16.04.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 1.000,00 |
| 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 |
| 20.12.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -1,48% | 27,00 |