25,300€
-0,39%
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 25,10 | 25,30 | 25,10 | 25,10 | -1,18% | - |
| 27.11.2025 | 24,90 | 25,40 | 24,90 | 25,40 | 0,79% | - |
| 26.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 154,00 |
| 25.11.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,20% | 400,00 |
| 24.11.2025 | 25,40 | 25,60 | 24,70 | 25,10 | -0,40% | - |
| 21.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 35,00 |
| 20.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 1,21% | 101,00 |
| 19.11.2025 | 24,50 | 25,40 | 24,40 | 24,70 | -1,20% | - |
| 18.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,40% | 750,00 |
| 17.11.2025 | 25,30 | 25,70 | 25,00 | 25,10 | -0,79% | - |
| 14.11.2025 | 25,40 | 26,20 | 25,00 | 25,30 | -1,56% | - |
| 13.11.2025 | 26,20 | 26,90 | 25,30 | 25,70 | -0,77% | - |
| 12.11.2025 | 25,80 | 26,30 | 25,60 | 25,90 | -1,15% | - |
| 11.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 10,00 |
| 10.11.2025 | 26,10 | 26,80 | 25,80 | 26,10 | 1,95% | - |
| 07.11.2025 | 25,00 | 25,60 | 25,00 | 25,60 | 1,59% | 4.316,00 |
| 06.11.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 1,00 |
| 05.11.2025 | 25,00 | 25,20 | 25,00 | 25,20 | -1,56% | 13,00 |
| 04.11.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,76% | 5,00 |
| 03.11.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 1,14% | 1,00 |
| 31.10.2025 | 26,30 | 27,30 | 25,90 | 26,30 | -0,75% | - |
| 30.10.2025 | 25,70 | 26,50 | 25,60 | 26,50 | 0,76% | - |
| 29.10.2025 | 27,30 | 27,30 | 26,20 | 26,30 | -2,23% | - |
| 28.10.2025 | 26,50 | 26,90 | 26,10 | 26,90 | 1,51% | - |
| 27.10.2025 | 26,30 | 27,00 | 25,90 | 26,50 | 1,53% | - |
| 24.10.2025 | 26,10 | 26,70 | 25,70 | 26,10 | 1,56% | - |
| 23.10.2025 | 25,90 | 26,60 | 25,20 | 25,70 | -1,53% | - |
| 22.10.2025 | 25,90 | 26,60 | 25,60 | 26,10 | 0,77% | - |
| 21.10.2025 | 26,00 | 26,60 | 25,10 | 25,90 | 2,37% | - |
| 17.10.2025 | 25,20 | 25,40 | 25,00 | 25,30 | -0,78% | - |
| 16.10.2025 | 25,80 | 26,50 | 25,30 | 25,50 | -1,54% | - |
| 15.10.2025 | 25,50 | 26,50 | 25,40 | 25,90 | 1,57% | - |
| 14.10.2025 | 25,20 | 25,70 | 25,10 | 25,50 | 0,00% | - |
| 13.10.2025 | 25,20 | 25,80 | 24,70 | 25,50 | 0,39% | - |
| 10.10.2025 | 25,40 | 25,40 | 25,40 | 25,40 | -3,05% | 9,00 |
| 09.10.2025 | 26,20 | 26,20 | 26,20 | 26,20 | -0,76% | 10,00 |
| 07.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | 250,00 |
| 03.10.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -4,17% | 9,00 |
| 24.09.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -0,69% | 14,00 |
| 23.09.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,84% | 250,00 |
| 16.09.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 30,00 |
| 09.09.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 71,00 |
| 08.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 1,00 |
| 05.09.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | 100,00 |
| 21.08.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 250,00 |
| 08.08.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 370,00 |
| 06.08.2025 | 31,40 | 31,40 | 29,20 | 29,20 | 0,69% | 863,00 |
| 04.08.2025 | 28,80 | 29,00 | 28,80 | 29,00 | -0,68% | 101,00 |
| 01.08.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 1,00 |
| 30.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 14,00 |
| 24.07.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -0,69% | 358,00 |
| 23.07.2025 | 28,80 | 28,80 | 28,80 | 28,80 | -1,37% | 322,00 |
| 09.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,00% | 18,00 |
| 03.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | 34,00 |
| 02.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,00% | 250,00 |
| 25.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 250,00 |
| 23.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 322,00 |
| 20.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,92% | 1.038,00 |
| 16.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 4,00 |
| 12.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | 33,00 |
| 09.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | 1,00 |
| 06.06.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 100,00 |
| 05.06.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 250,00 |
| 02.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,07% | 250,00 |
| 26.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 2,11% | 35,00 |
| 22.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -4,05% | 250,00 |
| 15.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 2,07% | 250,00 |
| 09.05.2025 | 29,20 | 29,20 | 28,80 | 29,00 | 0,00% | 620,00 |
| 08.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 0,69% | 250,00 |
| 07.05.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 2,13% | 250,00 |
| 06.05.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,44% | 1.081,00 |
| 02.05.2025 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 289,00 |
| 23.04.2025 | 27,20 | 27,20 | 27,20 | 27,20 | 6,25% | 35,00 |
| 22.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -3,03% | 79,00 |
| 17.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,22% | 250,00 |
| 15.04.2025 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | 250,00 |
| 14.04.2025 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 250,00 |
| 10.04.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -4,35% | 250,00 |
| 09.04.2025 | 24,80 | 27,60 | 24,80 | 27,60 | 9,52% | 846,00 |
| 08.04.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 250,00 |
| 07.04.2025 | 24,60 | 25,00 | 24,60 | 25,00 | -2,34% | 500,00 |
| 04.04.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -8,57% | 86,00 |
| 28.03.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -2,10% | 284,00 |
| 25.03.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 0,70% | 348,00 |
| 24.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 250,00 |
| 21.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | 319,00 |
| 19.03.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | 69,00 |
| 11.03.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | 250,00 |
| 07.03.2025 | 29,20 | 29,20 | 29,20 | 29,20 | -1,35% | 36,00 |
| 06.03.2025 | 29,40 | 29,60 | 29,40 | 29,60 | -3,90% | 1.250,00 |
| 27.02.2025 | 30,80 | 30,80 | 30,80 | 30,80 | -1,28% | 250,00 |
| 20.02.2025 | 31,20 | 31,20 | 30,80 | 31,20 | -6,59% | 1.000,00 |
| 19.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 250,00 |
| 18.02.2025 | 33,40 | 33,40 | 33,40 | 33,40 | 0,00% | 150,00 |
| 10.02.2025 | 33,20 | 33,40 | 32,60 | 33,40 | 5,70% | 122,00 |
| 06.02.2025 | 33,00 | 33,00 | 31,20 | 31,60 | -0,63% | 1.404,00 |
| 04.02.2025 | 30,60 | 31,80 | 30,60 | 31,80 | 3,92% | 10,00 |
| 03.02.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,00% | 1,00 |
| 30.01.2025 | 30,60 | 30,60 | 30,60 | 30,60 | 0,66% | 1,00 |
| 27.01.2025 | 29,00 | 30,40 | 29,00 | 30,40 | 1,33% | 1.264,00 |