22,300€
-0,89%
Echtzeit-Aktienkurs News Corp. Class A
Bid:
Ask:
Aktienkurse zur News Corp. Class A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 22,60 | 22,70 | 22,40 | 22,50 | 0,00% | - |
| 14.05.2026 | 22,90 | 23,20 | 22,50 | 22,50 | -0,88% | - |
| 13.05.2026 | 22,60 | 22,90 | 22,40 | 22,70 | 0,89% | - |
| 12.05.2026 | 22,90 | 23,10 | 22,50 | 22,50 | -2,17% | - |
| 11.05.2026 | 22,60 | 23,00 | 22,60 | 23,00 | 2,68% | 725,00 |
| 08.05.2026 | 22,80 | 22,80 | 22,40 | 22,40 | 1,82% | - |
| 07.05.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | - |
| 06.05.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 05.05.2026 | 21,80 | 21,80 | 21,40 | 21,40 | -1,83% | - |
| 04.05.2026 | 22,20 | 22,20 | 21,80 | 21,80 | -1,80% | - |
| 30.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 29.04.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 28.04.2026 | 22,40 | 22,40 | 22,20 | 22,20 | 0,00% | - |
| 27.04.2026 | 22,00 | 22,20 | 22,00 | 22,20 | -1,77% | - |
| 24.04.2026 | 22,50 | 22,60 | 22,30 | 22,60 | 0,00% | - |
| 23.04.2026 | 22,60 | 22,90 | 22,50 | 22,60 | -0,44% | - |
| 22.04.2026 | 22,60 | 22,90 | 22,50 | 22,70 | 1,79% | - |
| 21.04.2026 | 22,10 | 22,50 | 21,90 | 22,30 | 1,83% | - |
| 20.04.2026 | 22,00 | 22,10 | 21,90 | 21,90 | 0,46% | - |
| 17.04.2026 | 21,80 | 21,80 | 21,80 | 21,80 | 0,93% | - |
| 16.04.2026 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 15.04.2026 | 21,00 | 21,20 | 21,00 | 21,20 | 0,95% | - |
| 14.04.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 1,94% | - |
| 13.04.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,37% | - |
| 10.04.2026 | 21,00 | 21,10 | 20,90 | 21,10 | 0,00% | - |
| 09.04.2026 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 08.04.2026 | 21,40 | 21,40 | 21,10 | 21,30 | 0,95% | - |
| 07.04.2026 | 21,20 | 21,30 | 21,00 | 21,10 | -1,40% | - |
| 02.04.2026 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 1,00 |
| 01.04.2026 | 21,60 | 21,90 | 21,10 | 21,50 | -0,46% | - |
| 31.03.2026 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
| 30.03.2026 | 21,20 | 21,50 | 21,20 | 21,50 | 1,90% | - |
| 27.03.2026 | 21,10 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 26.03.2026 | 20,90 | 21,10 | 20,80 | 20,90 | 0,00% | - |
| 25.03.2026 | 20,80 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 24.03.2026 | 21,00 | 21,20 | 20,50 | 20,90 | 0,00% | - |
| 23.03.2026 | 20,60 | 21,40 | 20,60 | 20,90 | 0,00% | - |
| 20.03.2026 | 20,70 | 21,10 | 20,50 | 20,90 | 1,95% | - |
| 19.03.2026 | 21,10 | 21,30 | 20,50 | 20,50 | -3,30% | - |
| 18.03.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 1.119,00 |
| 17.03.2026 | 20,90 | 21,30 | 20,90 | 21,10 | 0,96% | - |
| 16.03.2026 | 20,80 | 21,10 | 20,60 | 20,90 | 0,97% | - |
| 13.03.2026 | 20,50 | 20,90 | 20,50 | 20,70 | -0,48% | - |
| 12.03.2026 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | 475,00 |
| 11.03.2026 | 20,60 | 20,80 | 20,60 | 20,80 | -0,48% | 50,00 |
| 10.03.2026 | 21,10 | 21,10 | 20,50 | 20,90 | 0,00% | - |
| 09.03.2026 | 20,80 | 21,30 | 20,70 | 20,90 | -0,95% | - |
| 06.03.2026 | 21,00 | 21,10 | 20,70 | 21,10 | 0,00% | - |
| 05.03.2026 | 20,60 | 21,10 | 20,40 | 21,10 | 2,43% | - |
| 04.03.2026 | 20,80 | 20,80 | 20,60 | 20,60 | -0,48% | 110,00 |
| 03.03.2026 | 20,30 | 20,70 | 20,30 | 20,70 | 0,98% | - |
| 02.03.2026 | 20,50 | 20,70 | 20,30 | 20,50 | 0,49% | - |
| 27.02.2026 | 20,40 | 20,40 | 20,40 | 20,40 | -0,49% | 481,00 |
| 26.02.2026 | 19,90 | 20,50 | 19,85 | 20,50 | 4,33% | - |
| 25.02.2026 | 19,75 | 19,85 | 19,55 | 19,65 | 0,00% | - |
| 24.02.2026 | 19,55 | 19,75 | 19,35 | 19,65 | 0,00% | - |
| 23.02.2026 | 19,90 | 20,10 | 19,55 | 19,65 | -2,24% | - |
| 20.02.2026 | 19,90 | 20,10 | 19,75 | 20,10 | 1,77% | - |
| 19.02.2026 | 19,75 | 19,95 | 19,75 | 19,75 | 0,77% | - |
| 18.02.2026 | 19,65 | 19,75 | 19,45 | 19,60 | 0,77% | - |
| 17.02.2026 | 19,10 | 19,55 | 19,10 | 19,45 | 1,30% | - |
| 16.02.2026 | 19,20 | 19,25 | 19,15 | 19,20 | 1,59% | - |
| 13.02.2026 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 852,00 |
| 12.02.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -5,00% | 819,00 |
| 11.02.2026 | 20,00 | 20,60 | 20,00 | 20,00 | 1,27% | 2.439,00 |
| 10.02.2026 | 19,10 | 19,85 | 19,05 | 19,75 | 3,40% | - |
| 09.02.2026 | 18,80 | 19,10 | 18,80 | 19,10 | -3,54% | 1.558,00 |
| 06.02.2026 | 20,60 | 20,60 | 19,80 | 19,80 | -5,71% | 485,00 |
| 05.02.2026 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | 474,00 |
| 04.02.2026 | 21,60 | 21,60 | 20,80 | 20,80 | -3,26% | 1.222,00 |
| 03.02.2026 | 22,70 | 22,80 | 21,50 | 21,50 | -5,29% | - |
| 02.02.2026 | 22,70 | 23,00 | 22,50 | 22,70 | 0,89% | - |
| 30.01.2026 | 22,30 | 22,60 | 22,30 | 22,50 | 1,81% | - |
| 29.01.2026 | 22,30 | 22,40 | 21,90 | 22,10 | -1,34% | - |
| 28.01.2026 | 22,20 | 22,40 | 22,20 | 22,40 | 0,45% | 529,00 |
| 27.01.2026 | 22,70 | 22,70 | 22,30 | 22,30 | -0,89% | - |
| 26.01.2026 | 22,70 | 22,80 | 22,50 | 22,50 | -0,88% | - |
| 23.01.2026 | 22,80 | 22,90 | 22,70 | 22,70 | 0,00% | - |
| 22.01.2026 | 22,30 | 22,70 | 22,10 | 22,70 | 2,25% | - |
| 21.01.2026 | 22,00 | 22,20 | 22,00 | 22,20 | -0,45% | 401,00 |
| 20.01.2026 | 22,50 | 22,70 | 22,20 | 22,30 | -1,33% | - |
| 19.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | -1,31% | 1,00 |
| 16.01.2026 | 23,00 | 23,20 | 22,70 | 22,90 | -1,29% | - |
| 15.01.2026 | 23,20 | 23,20 | 23,20 | 23,20 | 1,31% | 1,00 |
| 14.01.2026 | 22,80 | 22,90 | 22,40 | 22,90 | 0,88% | - |
| 13.01.2026 | 22,70 | 22,70 | 22,50 | 22,70 | 0,00% | - |
| 12.01.2026 | 22,50 | 22,90 | 22,50 | 22,70 | 0,00% | - |
| 09.01.2026 | 22,70 | 22,90 | 22,70 | 22,70 | -0,44% | - |
| 08.01.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 0,88% | 400,00 |
| 07.01.2026 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | 384,00 |
| 06.01.2026 | 22,40 | 22,40 | 22,20 | 22,40 | -0,44% | 1.236,00 |
| 05.01.2026 | 22,50 | 22,60 | 22,30 | 22,50 | 0,90% | - |
| 02.01.2026 | 22,30 | 22,50 | 22,10 | 22,30 | -0,45% | - |
| 30.12.2025 | 22,20 | 22,40 | 22,20 | 22,40 | 0,45% | 434,00 |
| 29.12.2025 | 22,30 | 22,60 | 22,10 | 22,30 | 0,00% | - |
| 23.12.2025 | 22,30 | 22,60 | 21,90 | 22,30 | 0,45% | - |
| 22.12.2025 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | 33,00 |
| 19.12.2025 | 22,30 | 22,70 | 21,70 | 22,30 | 0,00% | - |
| 18.12.2025 | 22,20 | 22,70 | 21,60 | 22,30 | 0,90% | - |
| 17.12.2025 | 22,50 | 22,50 | 21,40 | 22,10 | 0,91% | - |