28,300€
-3,74%
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 25,00 |
| 02.09.2026 | 29,80 | 29,80 | 29,80 | 29,80 | -1,32% | 84,00 |
| 27.08.2026 | 30,20 | 30,20 | 30,20 | 30,20 | 0,67% | 1,00 |
| 24.08.2026 | 30,00 | 30,00 | 30,00 | 30,00 | 1,35% | 720,00 |
| 06.08.2026 | 29,60 | 29,60 | 29,60 | 29,60 | 8,03% | 2.000,00 |
| 04.08.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -0,72% | 1,00 |
| 03.08.2026 | 27,60 | 27,60 | 27,40 | 27,60 | 0,00% | 39,00 |
| 29.07.2026 | 27,60 | 27,60 | 27,60 | 27,60 | -0,72% | 2,00 |
| 28.07.2026 | 27,80 | 27,80 | 27,80 | 27,80 | 1,46% | 496,00 |
| 22.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | 50,00 |
| 20.07.2026 | 28,20 | 28,20 | 28,20 | 28,20 | 5,22% | 3,00 |
| 14.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | -1,47% | 3,00 |
| 13.07.2026 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 420,00 |
| 10.07.2026 | 27,40 | 27,40 | 27,40 | 27,40 | 2,24% | 135,00 |
| 07.07.2026 | 26,80 | 26,80 | 26,80 | 26,80 | 1,52% | 1,00 |
| 06.07.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 2,33% | 300,00 |
| 01.07.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | 970,00 |
| 23.06.2026 | 24,00 | 24,60 | 24,00 | 24,60 | -7,52% | 754,00 |
| 04.06.2026 | 26,00 | 26,60 | 26,00 | 26,60 | 3,10% | 1.640,00 |
| 03.06.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -0,77% | 1.131,00 |
| 22.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 1.141,00 |
| 19.05.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -2,27% | 1.160,00 |
| 14.05.2026 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 108,00 |
| 11.05.2026 | 26,80 | 26,80 | 26,20 | 26,40 | 3,94% | 5.000,00 |
| 05.05.2026 | 25,40 | 25,40 | 25,40 | 25,40 | -2,31% | 300,00 |
| 04.05.2026 | 26,20 | 26,20 | 26,00 | 26,00 | 0,00% | 2,00 |
| 21.04.2026 | 26,00 | 26,00 | 26,00 | 26,00 | 6,56% | 15,00 |
| 08.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 300,00 |
| 02.04.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -3,94% | 2,00 |
| 31.03.2026 | 24,40 | 25,40 | 24,40 | 25,40 | 6,72% | 133,00 |
| 23.03.2026 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 100,00 |
| 13.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 344,00 |
| 11.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | 0,00% | 309,00 |
| 10.03.2026 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | 203,00 |
| 09.03.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 0,00% | 631,00 |
| 06.03.2026 | 23,40 | 23,60 | 23,40 | 23,60 | 3,51% | 800,00 |
| 27.02.2026 | 22,80 | 22,80 | 22,80 | 22,80 | 3,64% | 314,00 |
| 24.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | -0,90% | 1.127,00 |
| 19.02.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | 920,00 |
| 16.02.2026 | 22,00 | 22,00 | 22,00 | 22,00 | 1,85% | 320,00 |
| 13.02.2026 | 21,60 | 21,60 | 21,60 | 21,60 | -0,92% | 315,00 |
| 12.02.2026 | 21,60 | 21,80 | 21,60 | 21,80 | -5,22% | 4.100,00 |
| 11.02.2026 | 23,20 | 23,20 | 23,00 | 23,00 | 5,50% | 843,00 |
| 09.02.2026 | 21,60 | 21,80 | 21,60 | 21,80 | -2,68% | 2.287,00 |
| 06.02.2026 | 22,40 | 22,40 | 22,40 | 22,40 | -5,08% | 501,00 |
| 05.02.2026 | 23,40 | 23,60 | 23,40 | 23,60 | -2,48% | 440,00 |
| 04.02.2026 | 24,80 | 24,80 | 24,20 | 24,20 | -6,92% | 617,00 |
| 02.02.2026 | 26,20 | 26,40 | 26,00 | 26,00 | 0,78% | 494,00 |
| 30.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | -3,01% | 2,00 |
| 15.01.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | 49,00 |
| 29.12.2025 | 25,40 | 25,60 | 25,40 | 25,40 | 0,00% | 1.593,00 |
| 19.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 0,00% | 1,00 |
| 18.12.2025 | 25,20 | 25,40 | 25,20 | 25,40 | 0,00% | 136,00 |
| 17.12.2025 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | 200,00 |
| 15.12.2025 | 25,60 | 25,60 | 25,00 | 25,00 | -1,57% | 1.514,00 |
| 08.12.2025 | 25,00 | 25,40 | 25,00 | 25,40 | 1,60% | 112,00 |
| 04.12.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | 109,00 |
| 01.12.2025 | 25,20 | 25,20 | 25,00 | 25,20 | 0,00% | 423,00 |
| 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 | 0,79% | 400,00 |
| 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 | 0,00% | 101,00 |
| 18.11.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -4,58% | 750,00 |
| 11.11.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 2,34% | 10,00 |
| 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 | 0,76% | 1,00 |
| 31.10.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -0,75% | 1.192,00 |
| 27.10.2025 | 26,60 | 26,60 | 26,60 | 26,60 | 4,72% | 5,00 |
| 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 |