30,600€
0,33%
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 30,00 | 30,50 | 29,50 | 30,50 | 0,66% | - |
| 20.11.2024 | 30,20 | 30,30 | 29,90 | 30,30 | 3,77% | - |
| 19.11.2024 | 29,40 | 29,40 | 29,20 | 29,20 | -2,34% | 500,00 |
| 18.11.2024 | 30,50 | 30,50 | 29,60 | 29,90 | -1,32% | - |
| 15.11.2024 | 30,40 | 30,90 | 29,60 | 30,30 | 2,02% | - |
| 14.11.2024 | 30,00 | 30,20 | 29,50 | 29,70 | -1,98% | - |
| 13.11.2024 | 30,50 | 30,70 | 30,10 | 30,30 | 0,33% | - |
| 12.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,00% | 87,00 |
| 11.11.2024 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 46,00 |
| 08.11.2024 | 30,00 | 30,00 | 30,00 | 30,00 | 3,45% | 37,00 |
| 07.11.2024 | 29,00 | 29,00 | 29,00 | 29,00 | 0,35% | 10,00 |
| 06.11.2024 | 28,20 | 29,50 | 27,90 | 28,90 | 5,47% | - |
| 05.11.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 3,01% | 50,00 |
| 04.11.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 1,00 |
| 01.11.2024 | 27,00 | 27,00 | 26,60 | 26,80 | 0,37% | 93,00 |
| 31.10.2024 | 27,00 | 27,10 | 26,40 | 26,70 | -1,48% | - |
| 30.10.2024 | 27,30 | 27,30 | 26,00 | 27,10 | 3,44% | - |
| 29.10.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,38% | 140,00 |
| 28.10.2024 | 25,50 | 26,10 | 25,50 | 26,10 | 1,56% | - |
| 25.10.2024 | 25,60 | 25,90 | 24,90 | 25,70 | 0,00% | - |
| 24.10.2024 | 25,80 | 25,90 | 25,00 | 25,70 | 0,39% | - |
| 23.10.2024 | 25,80 | 25,80 | 25,60 | 25,60 | -0,39% | 282,00 |
| 22.10.2024 | 26,00 | 26,20 | 25,40 | 25,70 | 0,00% | - |
| 21.10.2024 | 25,90 | 26,10 | 25,30 | 25,70 | -0,39% | - |
| 18.10.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | 314,00 |
| 17.10.2024 | 25,80 | 26,10 | 25,50 | 25,70 | 0,00% | - |
| 16.10.2024 | 25,70 | 26,10 | 25,40 | 25,70 | 0,78% | - |
| 15.10.2024 | 25,70 | 25,90 | 24,90 | 25,50 | 1,59% | - |
| 14.10.2024 | 25,30 | 25,60 | 24,80 | 25,10 | 0,40% | - |
| 11.10.2024 | 25,20 | 25,20 | 25,00 | 25,00 | 0,40% | 75,00 |
| 10.10.2024 | 25,50 | 25,50 | 24,80 | 24,90 | -0,40% | - |
| 07.10.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 2,00 |
| 02.10.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -2,36% | 1,00 |
| 01.10.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 1,00 |
| 27.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 1.000,00 |
| 23.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 8,00 |
| 17.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 250,00 |
| 09.09.2024 | 25,40 | 25,40 | 25,20 | 25,20 | 0,80% | 28,00 |
| 06.09.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 155,00 |
| 03.09.2024 | 25,40 | 26,20 | 25,40 | 25,40 | -3,05% | 1.216,00 |
| 02.09.2024 | 27,00 | 27,00 | 26,20 | 26,20 | -0,76% | 150,00 |
| 29.08.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,76% | 1.001,00 |
| 26.08.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 90,00 |
| 23.08.2024 | 26,20 | 26,20 | 26,00 | 26,00 | 0,78% | 9,00 |
| 21.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | 250,00 |
| 14.08.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 38,00 |
| 13.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | 10,00 |
| 09.08.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 2,40% | 90,00 |
| 07.08.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 1,63% | 333,00 |
| 06.08.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 2,50% | 250,00 |
| 05.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -4,00% | 953,00 |
| 02.08.2024 | 25,20 | 25,20 | 25,00 | 25,00 | -3,85% | 116,00 |
| 01.08.2024 | 27,00 | 27,40 | 26,00 | 26,00 | 0,00% | 1.719,00 |
| 25.07.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | 500,00 |
| 23.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -1,49% | 8,00 |
| 17.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 100,00 |
| 09.07.2024 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 11,00 |
| 03.07.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 500,00 |
| 01.07.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 1,00 |
| 27.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 1,53% | 250,00 |
| 24.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 1,55% | 250,00 |
| 17.06.2024 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | 16,00 |
| 13.06.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | 10,00 |
| 07.06.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 3,17% | 1,00 |
| 04.06.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -3,82% | 1,00 |
| 03.06.2024 | 26,20 | 26,20 | 26,20 | 26,20 | 6,50% | 1,00 |
| 23.05.2024 | 25,80 | 25,80 | 24,60 | 24,60 | 8,85% | 2.277,00 |
| 09.05.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -3,42% | 1,00 |
| 07.05.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | 563,00 |
| 02.05.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1,00 |
| 26.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 45,00 |
| 12.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -3,28% | 400,00 |
| 08.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 25,00 |
| 02.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 1,00 |
| 27.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | 80,00 |
| 18.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | 60,00 |
| 11.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 430,00 |
| 07.03.2024 | 24,40 | 25,20 | 24,40 | 25,00 | 0,81% | 62,00 |
| 06.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 60,00 |
| 05.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 149,00 |
| 04.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 27,00 |
| 01.03.2024 | 26,40 | 26,40 | 25,20 | 25,20 | -1,56% | 51,00 |
| 29.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 30,00 |
| 28.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 100,00 |
| 26.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 65,00 |
| 23.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 40,00 |
| 13.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 101,00 |
| 12.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 20,00 |
| 09.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 20,00 |
| 08.02.2024 | 24,60 | 25,40 | 24,60 | 25,20 | 7,69% | 894,00 |
| 05.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 79,00 |
| 02.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 103,00 |
| 01.02.2024 | 24,20 | 24,20 | 23,20 | 23,60 | -0,84% | 2.798,00 |
| 30.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 100,00 |
| 24.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 58,00 |
| 12.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 307,00 |
| 10.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1.717,00 |
| 04.01.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | 150,00 |
| 03.01.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | 402,00 |
| 02.01.2024 | 23,80 | 23,80 | 23,20 | 23,40 | 3,54% | 3.904,00 |