29,200€
0,69%
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 0,69% | - |
| 02.07.2025 | 29,00 | 29,00 | 29,00 | 29,00 | -0,34% | 250,00 |
| 01.07.2025 | 29,00 | 29,40 | 28,60 | 29,10 | 0,00% | - |
| 30.06.2025 | 29,00 | 29,10 | 28,30 | 29,10 | 0,00% | - |
| 27.06.2025 | 29,00 | 29,10 | 28,60 | 29,10 | 0,34% | - |
| 26.06.2025 | 29,00 | 29,00 | 28,50 | 29,00 | 0,00% | - |
| 25.06.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,40% | 250,00 |
| 24.06.2025 | 28,60 | 29,00 | 28,40 | 28,60 | 0,70% | - |
| 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 | 1,44% | 1.038,00 |
| 19.06.2025 | 28,00 | 28,00 | 27,50 | 27,80 | -0,36% | - |
| 18.06.2025 | 27,30 | 28,40 | 27,10 | 27,90 | 0,00% | - |
| 17.06.2025 | 27,80 | 28,40 | 27,10 | 27,90 | 1,82% | - |
| 16.06.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 1,11% | 4,00 |
| 13.06.2025 | 27,30 | 27,80 | 27,00 | 27,10 | -1,81% | - |
| 12.06.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -1,08% | 33,00 |
| 11.06.2025 | 28,00 | 28,60 | 27,60 | 27,90 | -0,71% | - |
| 10.06.2025 | 27,80 | 28,10 | 27,20 | 28,10 | 0,36% | - |
| 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 | 0,36% | 250,00 |
| 04.06.2025 | 28,40 | 28,60 | 28,00 | 28,10 | -1,40% | - |
| 03.06.2025 | 28,40 | 28,70 | 27,90 | 28,50 | 0,35% | - |
| 02.06.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,73% | 250,00 |
| 30.05.2025 | 29,00 | 29,10 | 28,40 | 28,90 | 0,00% | - |
| 29.05.2025 | 29,70 | 29,80 | 28,70 | 28,90 | -0,69% | - |
| 28.05.2025 | 28,80 | 29,10 | 28,10 | 29,10 | 1,39% | - |
| 27.05.2025 | 28,30 | 28,90 | 28,10 | 28,70 | -1,03% | - |
| 26.05.2025 | 29,00 | 29,00 | 29,00 | 29,00 | 1,75% | 35,00 |
| 23.05.2025 | 28,20 | 28,50 | 27,80 | 28,50 | 0,35% | - |
| 22.05.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -1,73% | 250,00 |
| 21.05.2025 | 28,80 | 29,00 | 28,60 | 28,90 | -0,69% | - |
| 20.05.2025 | 29,00 | 29,40 | 27,90 | 29,10 | 0,00% | - |
| 19.05.2025 | 29,30 | 29,30 | 28,50 | 29,10 | -0,68% | - |
| 16.05.2025 | 29,20 | 29,60 | 28,50 | 29,30 | -1,01% | - |
| 15.05.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | 250,00 |
| 14.05.2025 | 29,70 | 29,70 | 28,90 | 29,30 | -2,01% | - |
| 13.05.2025 | 29,60 | 29,90 | 29,30 | 29,90 | 1,36% | - |
| 12.05.2025 | 29,30 | 30,60 | 29,10 | 29,50 | 1,72% | - |
| 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 | -0,35% | 1.081,00 |