56,960$
-0,73%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 57,39 | 58,12 | 56,93 | 56,95 | -0,75% | 4.256.350,00 |
| 20.02.2025 | 57,31 | 57,53 | 56,59 | 57,38 | -0,14% | 4.698.559,00 |
| 19.02.2025 | 56,16 | 57,72 | 56,03 | 57,46 | 2,08% | 8.032.532,00 |
| 18.02.2025 | 55,63 | 56,37 | 55,24 | 56,29 | 1,19% | 4.847.008,00 |
| 14.02.2025 | 55,82 | 55,86 | 55,14 | 55,63 | 0,32% | 3.521.233,00 |
| 13.02.2025 | 54,59 | 55,50 | 54,26 | 55,45 | 1,37% | 2.989.433,00 |
| 12.02.2025 | 53,38 | 54,90 | 53,08 | 54,70 | 2,45% | 5.124.077,00 |
| 11.02.2025 | 53,16 | 53,60 | 53,05 | 53,39 | 0,26% | 2.247.656,00 |
| 10.02.2025 | 53,00 | 53,97 | 51,98 | 53,25 | 0,87% | 3.297.507,00 |
| 07.02.2025 | 53,50 | 53,78 | 52,74 | 52,79 | -0,85% | 2.976.690,00 |
| 06.02.2025 | 54,75 | 54,75 | 53,18 | 53,24 | -2,37% | 3.468.865,00 |
| 05.02.2025 | 54,76 | 54,97 | 53,38 | 54,53 | -0,20% | 4.303.996,00 |
| 04.02.2025 | 55,43 | 55,56 | 53,14 | 54,64 | 5,18% | 6.943.279,00 |
| 03.02.2025 | 50,60 | 52,14 | 50,50 | 51,95 | 1,50% | 6.872.493,00 |
| 31.01.2025 | 51,28 | 52,04 | 51,06 | 51,18 | 0,31% | 3.812.612,00 |
| 30.01.2025 | 50,45 | 51,08 | 50,23 | 51,02 | 1,17% | 2.938.238,00 |
| 29.01.2025 | 50,38 | 50,88 | 50,05 | 50,43 | 0,78% | 2.244.326,00 |
| 28.01.2025 | 50,02 | 50,51 | 49,93 | 50,04 | -0,22% | 2.824.443,00 |
| 27.01.2025 | 48,92 | 50,66 | 48,86 | 50,15 | 2,20% | 2.985.644,00 |
| 24.01.2025 | 48,54 | 49,10 | 48,31 | 49,07 | 1,05% | 3.297.834,00 |
| 23.01.2025 | 48,22 | 48,59 | 48,10 | 48,56 | 0,87% | 3.425.985,00 |
| 22.01.2025 | 47,86 | 48,31 | 47,58 | 48,14 | 0,50% | 4.023.421,00 |
| 21.01.2025 | 47,71 | 48,07 | 47,35 | 47,90 | -0,21% | 4.652.952,00 |
| 17.01.2025 | 48,69 | 48,85 | 47,98 | 48,00 | -0,66% | 3.970.575,00 |
| 16.01.2025 | 48,60 | 48,97 | 48,27 | 48,32 | -0,45% | 2.700.835,00 |
| 15.01.2025 | 49,10 | 49,23 | 48,43 | 48,54 | -0,57% | 3.444.019,00 |
| 14.01.2025 | 48,74 | 49,23 | 48,40 | 48,82 | 1,31% | 4.287.771,00 |
| 13.01.2025 | 47,96 | 48,70 | 47,96 | 48,19 | 0,00% | 2.216.773,00 |
| 10.01.2025 | 48,72 | 48,76 | 47,52 | 48,19 | -1,59% | 3.441.134,00 |
| 08.01.2025 | 49,17 | 49,21 | 48,45 | 48,97 | -0,53% | 2.251.387,00 |
| 07.01.2025 | 49,63 | 49,97 | 49,10 | 49,23 | -0,81% | 2.672.035,00 |
| 06.01.2025 | 49,45 | 50,29 | 49,45 | 49,63 | 0,63% | 3.056.436,00 |
| 03.01.2025 | 49,12 | 49,45 | 48,30 | 49,32 | 0,67% | 2.604.970,00 |
| 02.01.2025 | 48,85 | 49,22 | 48,60 | 48,99 | 0,84% | 2.117.062,00 |
| 31.12.2024 | 48,71 | 49,02 | 48,55 | 48,58 | -0,53% | 1.490.782,00 |
| 30.12.2024 | 49,28 | 49,28 | 48,53 | 48,84 | -1,27% | 1.678.958,00 |
| 27.12.2024 | 49,83 | 49,87 | 49,18 | 49,47 | -0,72% | 1.255.445,00 |
| 26.12.2024 | 49,66 | 50,12 | 49,61 | 49,83 | -0,32% | 1.575.571,00 |
| 24.12.2024 | 49,60 | 50,00 | 49,38 | 49,99 | 1,09% | 1.324.446,00 |
| 23.12.2024 | 49,24 | 49,83 | 48,72 | 49,45 | -0,16% | 2.279.842,00 |
| 20.12.2024 | 48,97 | 49,63 | 48,22 | 49,53 | 1,41% | 9.511.757,00 |
| 19.12.2024 | 49,19 | 49,56 | 48,41 | 48,84 | -1,19% | 5.979.788,00 |
| 18.12.2024 | 49,46 | 50,63 | 49,28 | 49,43 | 0,73% | 7.792.851,00 |
| 17.12.2024 | 47,69 | 49,30 | 47,33 | 49,07 | 4,27% | 6.273.687,00 |
| 16.12.2024 | 47,13 | 47,30 | 46,06 | 47,06 | -0,04% | 5.037.454,00 |
| 13.12.2024 | 47,26 | 47,67 | 47,00 | 47,08 | -0,55% | 2.063.174,00 |
| 12.12.2024 | 46,28 | 47,58 | 46,22 | 47,34 | 2,76% | 4.092.773,00 |
| 11.12.2024 | 46,48 | 46,53 | 45,91 | 46,07 | -0,65% | 3.221.956,00 |
| 10.12.2024 | 46,18 | 46,75 | 46,14 | 46,37 | 0,30% | 4.887.336,00 |
| 09.12.2024 | 47,18 | 47,23 | 45,79 | 46,23 | -1,64% | 4.284.484,00 |
| 06.12.2024 | 46,65 | 47,04 | 46,40 | 47,00 | 0,75% | 4.230.699,00 |
| 05.12.2024 | 46,25 | 46,68 | 46,19 | 46,65 | 0,76% | 5.140.015,00 |
| 04.12.2024 | 46,41 | 46,47 | 46,09 | 46,30 | -0,24% | 2.542.496,00 |
| 03.12.2024 | 46,82 | 46,97 | 46,21 | 46,41 | -0,77% | 3.132.843,00 |
| 02.12.2024 | 47,12 | 47,13 | 46,64 | 46,77 | -0,74% | 3.309.011,00 |
| 29.11.2024 | 46,83 | 47,36 | 46,75 | 47,12 | 0,88% | 1.456.875,00 |
| 27.11.2024 | 46,16 | 46,91 | 46,06 | 46,71 | 1,21% | 2.103.925,00 |
| 26.11.2024 | 46,29 | 46,31 | 45,91 | 46,15 | 0,15% | 3.841.606,00 |
| 25.11.2024 | 47,14 | 47,21 | 45,84 | 46,08 | -1,64% | 6.152.269,00 |
| 22.11.2024 | 46,62 | 47,09 | 46,52 | 46,85 | 0,46% | 1.967.573,00 |
| 21.11.2024 | 45,74 | 46,81 | 45,49 | 46,64 | 2,05% | 660.429,00 |
| 20.11.2024 | 45,68 | 45,84 | 45,26 | 45,70 | -0,13% | 4.862.973,00 |
| 19.11.2024 | 45,02 | 45,78 | 44,82 | 45,76 | 0,84% | 4.025.666,00 |
| 18.11.2024 | 45,51 | 45,85 | 45,30 | 45,38 | -0,57% | 5.957.779,00 |
| 15.11.2024 | 47,51 | 47,57 | 45,57 | 45,64 | -3,88% | 8.087.949,00 |
| 14.11.2024 | 47,08 | 47,59 | 46,99 | 47,48 | 1,60% | 3.787.184,00 |
| 13.11.2024 | 47,11 | 47,11 | 46,14 | 46,73 | -0,36% | 2.517.993,00 |
| 12.11.2024 | 45,86 | 46,97 | 45,72 | 46,90 | 2,42% | 3.520.800,00 |
| 11.11.2024 | 44,73 | 45,81 | 44,73 | 45,79 | 2,67% | 3.700.206,00 |
| 08.11.2024 | 44,44 | 44,98 | 44,15 | 44,60 | -0,16% | 4.643.636,00 |
| 07.11.2024 | 45,26 | 45,52 | 44,53 | 44,67 | -1,78% | 3.741.174,00 |
| 06.11.2024 | 45,09 | 45,55 | 44,36 | 45,48 | 4,31% | 5.509.128,00 |
| 05.11.2024 | 43,15 | 43,91 | 42,78 | 43,60 | 1,40% | 7.832.606,00 |
| 04.11.2024 | 45,63 | 45,82 | 42,70 | 43,00 | 2,67% | 5.949.945,00 |
| 01.11.2024 | 42,09 | 42,20 | 41,78 | 41,88 | -0,21% | 2.934.355,00 |
| 31.10.2024 | 42,14 | 42,36 | 41,85 | 41,97 | -0,14% | 1.958.527,00 |
| 30.10.2024 | 41,99 | 42,37 | 41,77 | 42,03 | 0,10% | 2.173.375,00 |
| 29.10.2024 | 42,01 | 42,23 | 41,76 | 41,99 | -0,07% | 1.805.016,00 |
| 28.10.2024 | 42,02 | 42,14 | 41,77 | 42,02 | 0,74% | 1.484.859,00 |
| 25.10.2024 | 42,10 | 42,40 | 41,63 | 41,71 | 0,00% | 1.354.702,00 |
| 24.10.2024 | 41,92 | 42,02 | 41,59 | 41,71 | -0,36% | 3.150.714,00 |
| 23.10.2024 | 42,13 | 42,38 | 41,83 | 41,86 | -0,88% | 1.589.259,00 |
| 22.10.2024 | 42,06 | 42,33 | 42,02 | 42,23 | 0,43% | 1.233.316,00 |
| 21.10.2024 | 42,38 | 42,53 | 41,95 | 42,05 | -0,99% | 1.577.843,00 |
| 18.10.2024 | 42,85 | 42,85 | 42,38 | 42,47 | -0,23% | 1.275.825,00 |
| 17.10.2024 | 41,96 | 42,60 | 41,96 | 42,57 | 1,16% | 1.653.898,00 |
| 16.10.2024 | 41,78 | 42,20 | 41,74 | 42,08 | 0,60% | 1.286.331,00 |
| 15.10.2024 | 41,64 | 42,25 | 41,56 | 41,83 | 0,67% | 2.177.138,00 |
| 14.10.2024 | 41,56 | 41,61 | 41,30 | 41,55 | 0,39% | 1.242.531,00 |
| 11.10.2024 | 41,48 | 41,80 | 41,35 | 41,39 | 0,10% | 1.797.797,00 |
| 10.10.2024 | 41,68 | 41,71 | 41,24 | 41,35 | -0,93% | 1.188.589,00 |
| 09.10.2024 | 41,50 | 41,95 | 41,47 | 41,74 | 0,38% | 1.846.536,00 |
| 08.10.2024 | 41,46 | 41,83 | 41,31 | 41,58 | -0,10% | 2.451.158,00 |
| 07.10.2024 | 41,81 | 41,81 | 41,13 | 41,62 | -0,45% | 1.973.204,00 |
| 04.10.2024 | 42,06 | 42,32 | 41,77 | 41,81 | -0,24% | 1.612.978,00 |
| 03.10.2024 | 41,89 | 42,00 | 41,55 | 41,91 | -0,19% | 1.576.020,00 |
| 02.10.2024 | 42,07 | 42,47 | 41,92 | 41,99 | -0,83% | 2.009.151,00 |
| 01.10.2024 | 42,23 | 42,54 | 41,64 | 42,34 | 0,02% | 1.700.169,00 |
| 30.09.2024 | 42,33 | 42,51 | 42,10 | 42,33 | 0,14% | 2.326.605,00 |
| 27.09.2024 | 42,43 | 42,64 | 42,18 | 42,27 | -0,09% | 1.858.583,00 |