62,420$
-1,81%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 63,76 | 64,24 | 62,33 | 62,41 | -1,82% | 2.334.613,00 |
| 08.10.2026 | 62,83 | 63,92 | 62,45 | 63,57 | 1,39% | 2.564.468,00 |
| 07.10.2026 | 61,86 | 63,28 | 61,54 | 62,70 | 1,00% | 4.070.123,00 |
| 06.10.2026 | 63,28 | 63,52 | 61,09 | 62,08 | -1,97% | 4.603.739,00 |
| 05.10.2026 | 61,78 | 63,41 | 60,93 | 63,33 | 1,69% | 4.949.526,00 |
| 02.10.2026 | 61,30 | 62,48 | 60,53 | 62,28 | 1,57% | 4.696.076,00 |
| 01.10.2026 | 62,64 | 62,64 | 60,26 | 61,32 | -2,12% | 4.823.740,00 |
| 30.09.2026 | 62,48 | 63,59 | 62,48 | 62,65 | 0,29% | 3.996.566,00 |
| 29.09.2026 | 62,84 | 62,89 | 61,89 | 62,47 | -0,90% | 3.576.773,00 |
| 28.09.2026 | 62,81 | 63,74 | 62,00 | 63,04 | -0,05% | 2.937.839,00 |
| 25.09.2026 | 63,60 | 63,60 | 62,62 | 63,07 | -1,21% | 3.645.097,00 |
| 24.09.2026 | 63,80 | 64,35 | 63,26 | 63,84 | -0,19% | 4.082.348,00 |
| 23.09.2026 | 64,11 | 64,11 | 63,09 | 63,96 | -0,45% | 4.647.484,00 |
| 22.09.2026 | 65,10 | 65,39 | 63,90 | 64,25 | -0,86% | 4.957.523,00 |
| 21.09.2026 | 64,79 | 65,74 | 64,51 | 64,81 | 0,56% | 6.013.628,00 |
| 18.09.2026 | 64,41 | 64,90 | 63,57 | 64,45 | -0,83% | 13.255.783,00 |
| 17.09.2026 | 66,07 | 66,28 | 64,88 | 64,99 | -1,78% | 4.096.150,00 |
| 16.09.2026 | 67,42 | 67,72 | 65,53 | 66,17 | -2,08% | 4.365.661,00 |
| 15.09.2026 | 67,75 | 68,42 | 67,12 | 67,58 | -1,39% | 4.561.943,00 |
| 14.09.2026 | 66,95 | 68,74 | 66,75 | 68,53 | 3,93% | 4.466.398,00 |
| 11.09.2026 | 65,19 | 66,07 | 65,09 | 65,94 | 1,15% | 2.988.229,00 |
| 10.09.2026 | 63,89 | 65,49 | 62,93 | 65,19 | 2,05% | 4.586.472,00 |
| 09.09.2026 | 64,14 | 65,21 | 63,47 | 63,88 | -2,08% | 7.403.663,00 |
| 08.09.2026 | 65,08 | 65,26 | 63,70 | 65,24 | -0,28% | 3.968.211,00 |
| 04.09.2026 | 67,07 | 67,52 | 65,17 | 65,42 | -3,38% | 4.823.062,00 |
| 03.09.2026 | 68,23 | 68,72 | 67,14 | 67,71 | 0,28% | 3.915.708,00 |
| 02.09.2026 | 66,05 | 68,17 | 66,01 | 67,52 | 2,41% | 4.715.242,00 |
| 01.09.2026 | 67,18 | 67,58 | 65,84 | 65,93 | -2,11% | 4.739.368,00 |
| 31.08.2026 | 68,28 | 68,28 | 67,01 | 67,35 | -1,56% | 5.947.703,00 |
| 28.08.2026 | 67,61 | 69,12 | 67,40 | 68,42 | 1,79% | 3.622.659,00 |
| 27.08.2026 | 69,30 | 69,60 | 66,98 | 67,22 | -3,42% | 5.372.673,00 |
| 26.08.2026 | 70,33 | 70,33 | 69,26 | 69,60 | -1,04% | 5.126.700,00 |
| 25.08.2026 | 69,50 | 70,43 | 68,56 | 70,33 | 1,62% | 4.239.032,00 |
| 24.08.2026 | 69,14 | 69,45 | 68,45 | 69,21 | 0,98% | 3.805.101,00 |
| 21.08.2026 | 68,05 | 69,58 | 68,05 | 68,54 | 0,85% | 5.733.749,00 |
| 20.08.2026 | 68,29 | 68,89 | 67,89 | 67,96 | 0,00% | 4.192.773,00 |
| 19.08.2026 | 69,19 | 69,39 | 67,62 | 67,96 | -1,55% | 5.280.170,00 |
| 18.08.2026 | 69,65 | 70,95 | 69,00 | 69,03 | -0,23% | 5.601.339,00 |
| 17.08.2026 | 68,91 | 69,71 | 68,50 | 69,19 | 0,22% | 5.470.905,00 |
| 14.08.2026 | 67,58 | 69,25 | 67,15 | 69,04 | 5,49% | 7.501.474,00 |
| 13.08.2026 | 63,14 | 65,48 | 62,90 | 65,45 | 3,81% | 3.710.034,00 |
| 12.08.2026 | 61,60 | 63,11 | 61,36 | 63,05 | 1,46% | 3.056.789,00 |
| 11.08.2026 | 63,50 | 63,76 | 61,88 | 62,14 | -2,00% | 4.870.545,00 |
| 10.08.2026 | 62,85 | 63,85 | 62,01 | 63,41 | -0,97% | 415.112,00 |
| 07.08.2026 | 62,38 | 64,28 | 62,38 | 64,03 | 3,63% | 6.692.878,00 |
| 06.08.2026 | 60,12 | 62,48 | 59,42 | 61,79 | 5,39% | 8.496.191,00 |
| 05.08.2026 | 59,27 | 59,46 | 57,69 | 58,63 | -0,76% | 7.335.460,00 |
| 04.08.2026 | 58,03 | 59,15 | 57,09 | 59,08 | 0,65% | 5.565.626,00 |
| 03.08.2026 | 59,25 | 60,23 | 58,55 | 58,70 | 0,81% | 3.766.616,00 |
| 31.07.2026 | 58,95 | 58,95 | 57,74 | 58,23 | -0,99% | 3.838.034,00 |
| 30.07.2026 | 58,31 | 58,88 | 57,46 | 58,81 | -0,24% | 2.884.648,00 |
| 29.07.2026 | 58,27 | 59,01 | 57,79 | 58,95 | 2,13% | 3.900.876,00 |
| 28.07.2026 | 56,91 | 58,25 | 56,75 | 57,72 | 1,91% | 2.393.449,00 |
| 27.07.2026 | 55,90 | 57,67 | 55,75 | 56,64 | 2,40% | 3.980.422,00 |
| 24.07.2026 | 55,25 | 55,87 | 55,05 | 55,31 | 0,40% | 2.491.881,00 |
| 23.07.2026 | 56,60 | 56,60 | 54,40 | 55,09 | -2,39% | 4.318.366,00 |
| 22.07.2026 | 57,83 | 57,83 | 56,34 | 56,44 | -1,96% | 2.654.720,00 |
| 21.07.2026 | 56,99 | 57,85 | 56,85 | 57,57 | 0,16% | 3.034.980,00 |
| 20.07.2026 | 57,60 | 58,93 | 56,91 | 57,48 | -0,24% | 5.261.422,00 |
| 17.07.2026 | 57,39 | 57,67 | 56,33 | 57,62 | 1,43% | 6.975.574,00 |
| 16.07.2026 | 56,67 | 56,96 | 55,82 | 56,81 | 1,46% | 4.784.849,00 |
| 15.07.2026 | 55,01 | 56,24 | 54,86 | 55,99 | 2,06% | 5.092.485,00 |
| 14.07.2026 | 54,91 | 55,55 | 54,67 | 54,86 | -1,86% | 3.280.283,00 |
| 13.07.2026 | 54,76 | 56,20 | 54,39 | 55,90 | 3,29% | 5.348.860,00 |
| 10.07.2026 | 54,88 | 55,45 | 53,60 | 54,12 | 0,69% | 3.898.176,00 |
| 09.07.2026 | 52,88 | 54,23 | 52,82 | 53,75 | 0,69% | 4.722.327,00 |
| 08.07.2026 | 55,24 | 55,24 | 52,92 | 53,38 | -2,80% | 5.739.332,00 |
| 07.07.2026 | 56,80 | 56,80 | 54,84 | 54,92 | -1,70% | 5.426.973,00 |
| 06.07.2026 | 56,57 | 56,69 | 55,04 | 55,87 | -1,08% | 6.250.921,00 |
| 02.07.2026 | 54,38 | 56,63 | 53,95 | 56,48 | 4,34% | 9.122.165,00 |
| 01.07.2026 | 53,73 | 55,01 | 53,11 | 54,13 | 3,90% | 9.092.814,00 |
| 30.06.2026 | 50,62 | 52,65 | 50,18 | 52,10 | 3,39% | 13.402.519,00 |
| 29.06.2026 | 50,19 | 51,47 | 49,71 | 50,39 | 0,58% | 6.585.107,00 |
| 26.06.2026 | 48,99 | 50,54 | 48,50 | 50,10 | 2,54% | 9.545.149,00 |
| 25.06.2026 | 49,39 | 50,00 | 48,34 | 48,86 | -1,89% | 9.154.329,00 |
| 24.06.2026 | 48,98 | 50,88 | 48,80 | 49,80 | 2,13% | 9.960.675,00 |
| 23.06.2026 | 49,84 | 49,84 | 48,60 | 48,76 | -1,28% | 8.119.784,00 |
| 22.06.2026 | 51,58 | 51,84 | 48,55 | 49,39 | -5,44% | 11.669.048,00 |
| 18.06.2026 | 51,39 | 52,98 | 50,68 | 52,23 | 1,77% | 24.319.541,00 |
| 17.06.2026 | 52,01 | 54,00 | 51,14 | 51,32 | -1,95% | 16.626.445,00 |
| 16.06.2026 | 53,82 | 54,51 | 51,38 | 52,34 | -4,42% | 23.142.262,00 |
| 15.06.2026 | 56,98 | 58,40 | 53,25 | 54,76 | -16,84% | 33.518.992,00 |
| 12.06.2026 | 68,73 | 68,85 | 64,80 | 65,85 | -3,59% | 3.499.459,00 |
| 11.06.2026 | 68,00 | 69,18 | 67,87 | 68,30 | 0,44% | 3.173.651,00 |
| 10.06.2026 | 68,20 | 68,93 | 66,82 | 68,00 | -0,47% | 2.507.605,00 |
| 09.06.2026 | 67,47 | 68,54 | 67,28 | 68,32 | 1,30% | 1.754.809,00 |
| 08.06.2026 | 66,89 | 67,72 | 66,07 | 67,44 | 0,82% | 2.561.557,00 |
| 05.06.2026 | 65,76 | 67,09 | 64,85 | 66,89 | 2,06% | 2.607.664,00 |
| 04.06.2026 | 64,50 | 66,91 | 64,50 | 65,54 | 1,96% | 2.412.998,00 |
| 03.06.2026 | 66,03 | 66,03 | 64,09 | 64,28 | -2,15% | 1.863.163,00 |
| 02.06.2026 | 66,93 | 67,24 | 65,00 | 65,69 | -1,68% | 2.310.182,00 |
| 01.06.2026 | 64,29 | 66,91 | 63,99 | 66,81 | 4,52% | 2.246.338,00 |
| 29.05.2026 | 65,56 | 65,56 | 63,40 | 63,92 | -2,90% | 4.344.739,00 |
| 28.05.2026 | 65,34 | 65,94 | 64,19 | 65,83 | 0,53% | 2.025.847,00 |
| 27.05.2026 | 64,53 | 66,03 | 64,53 | 65,48 | 0,80% | 1.863.846,00 |
| 26.05.2026 | 64,07 | 65,09 | 63,64 | 64,96 | 1,53% | 1.749.613,00 |
| 22.05.2026 | 64,51 | 65,46 | 63,73 | 63,98 | -0,44% | 1.557.642,00 |
| 21.05.2026 | 64,13 | 64,74 | 63,08 | 64,26 | 0,20% | 2.967.153,00 |
| 20.05.2026 | 65,11 | 65,11 | 63,82 | 64,13 | -0,65% | 2.451.817,00 |
| 19.05.2026 | 65,81 | 66,29 | 64,47 | 64,55 | -2,00% | 2.779.152,00 |