53,030$
-0,64%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 53,37 | 54,07 | 52,99 | 53,01 | -0,67% | 1.092.203,00 |
| 20.02.2025 | 53,46 | 53,60 | 52,65 | 53,37 | -0,45% | 1.618.124,00 |
| 19.02.2025 | 52,82 | 53,95 | 52,43 | 53,61 | 1,63% | 1.848.442,00 |
| 18.02.2025 | 52,54 | 52,92 | 51,79 | 52,75 | 0,69% | 1.649.880,00 |
| 14.02.2025 | 52,30 | 52,51 | 51,80 | 52,39 | 0,42% | 946.005,00 |
| 13.02.2025 | 51,43 | 52,28 | 51,20 | 52,17 | 1,40% | 798.431,00 |
| 12.02.2025 | 50,33 | 51,69 | 50,15 | 51,45 | 1,78% | 3.342.634,00 |
| 11.02.2025 | 50,16 | 50,72 | 50,14 | 50,55 | 0,40% | 524.695,00 |
| 10.02.2025 | 50,40 | 50,46 | 49,33 | 50,35 | 0,50% | 934.936,00 |
| 07.02.2025 | 50,58 | 50,85 | 49,94 | 50,10 | -0,71% | 1.145.068,00 |
| 06.02.2025 | 51,50 | 51,54 | 50,35 | 50,46 | -1,58% | 853.732,00 |
| 05.02.2025 | 51,66 | 51,66 | 50,51 | 51,27 | -0,54% | 1.010.600,00 |
| 04.02.2025 | 52,37 | 52,54 | 50,29 | 51,55 | 4,80% | 1.697.371,00 |
| 03.02.2025 | 48,06 | 49,32 | 47,69 | 49,19 | 1,21% | 1.186.322,00 |
| 31.01.2025 | 48,43 | 49,29 | 48,36 | 48,60 | 0,48% | 1.080.890,00 |
| 30.01.2025 | 47,97 | 48,41 | 47,65 | 48,37 | 1,09% | 772.980,00 |
| 29.01.2025 | 47,70 | 48,35 | 47,55 | 47,85 | 0,57% | 636.045,00 |
| 28.01.2025 | 47,53 | 47,96 | 47,42 | 47,58 | -0,25% | 722.062,00 |
| 27.01.2025 | 46,61 | 48,06 | 46,53 | 47,70 | 2,47% | 1.461.037,00 |
| 24.01.2025 | 45,85 | 46,59 | 45,81 | 46,55 | 1,13% | 950.321,00 |
| 23.01.2025 | 45,91 | 46,13 | 45,75 | 46,03 | 0,55% | 1.001.033,00 |
| 22.01.2025 | 45,63 | 45,94 | 45,30 | 45,78 | 0,31% | 1.471.044,00 |
| 21.01.2025 | 45,83 | 45,83 | 45,04 | 45,64 | -0,04% | 1.696.366,00 |
| 17.01.2025 | 46,10 | 46,31 | 45,64 | 45,66 | -0,61% | 817.162,00 |
| 16.01.2025 | 46,29 | 46,58 | 45,92 | 45,94 | -0,52% | 813.345,00 |
| 15.01.2025 | 46,90 | 46,90 | 46,02 | 46,18 | -0,77% | 930.942,00 |
| 14.01.2025 | 46,06 | 46,93 | 46,06 | 46,54 | 1,31% | 1.097.260,00 |
| 13.01.2025 | 45,69 | 46,31 | 45,69 | 45,94 | 0,17% | 781.190,00 |
| 10.01.2025 | 46,49 | 46,49 | 45,30 | 45,86 | -1,61% | 818.844,00 |
| 08.01.2025 | 46,85 | 46,85 | 46,00 | 46,61 | -0,43% | 1.211.844,00 |
| 07.01.2025 | 47,40 | 47,41 | 46,64 | 46,81 | -0,55% | 872.499,00 |
| 06.01.2025 | 47,11 | 47,59 | 46,90 | 47,07 | 0,75% | 784.313,00 |
| 03.01.2025 | 46,25 | 46,75 | 45,59 | 46,72 | 1,04% | 849.692,00 |
| 02.01.2025 | 46,04 | 46,40 | 45,82 | 46,24 | 1,09% | 977.439,00 |
| 31.12.2024 | 46,08 | 46,28 | 45,62 | 45,74 | -0,74% | 852.631,00 |
| 30.12.2024 | 46,44 | 46,45 | 45,85 | 46,08 | -1,18% | 1.296.674,00 |
| 27.12.2024 | 46,76 | 46,95 | 46,28 | 46,63 | -0,62% | 586.121,00 |
| 26.12.2024 | 47,02 | 47,23 | 46,72 | 46,92 | -0,49% | 519.803,00 |
| 24.12.2024 | 46,87 | 47,15 | 46,57 | 47,15 | 1,16% | 275.894,00 |
| 23.12.2024 | 46,49 | 46,91 | 46,02 | 46,61 | -0,09% | 1.005.660,00 |
| 20.12.2024 | 45,96 | 46,71 | 45,50 | 46,65 | 1,48% | 2.504.136,00 |
| 19.12.2024 | 46,24 | 46,58 | 45,58 | 45,97 | -1,20% | 1.254.584,00 |
| 18.12.2024 | 46,77 | 47,80 | 46,48 | 46,53 | 0,13% | 1.311.441,00 |
| 17.12.2024 | 44,90 | 46,72 | 44,87 | 46,47 | 4,08% | 1.525.585,00 |
| 16.12.2024 | 44,84 | 44,90 | 44,50 | 44,65 | -0,16% | 979.340,00 |
| 13.12.2024 | 44,95 | 45,27 | 44,64 | 44,72 | -0,53% | 814.903,00 |
| 12.12.2024 | 43,76 | 45,18 | 43,76 | 44,96 | 2,74% | 1.280.948,00 |
| 11.12.2024 | 43,95 | 44,16 | 43,63 | 43,76 | -0,39% | 1.371.858,00 |
| 10.12.2024 | 43,84 | 44,30 | 43,61 | 43,93 | 0,41% | 1.059.349,00 |
| 09.12.2024 | 44,61 | 44,77 | 43,49 | 43,75 | -1,99% | 1.313.420,00 |
| 06.12.2024 | 44,19 | 44,68 | 44,11 | 44,64 | 0,88% | 727.780,00 |
| 05.12.2024 | 43,98 | 44,33 | 43,96 | 44,25 | 0,52% | 1.188.927,00 |
| 04.12.2024 | 43,86 | 44,13 | 43,74 | 44,02 | -0,07% | 1.041.466,00 |
| 03.12.2024 | 44,45 | 44,52 | 43,84 | 44,05 | -0,81% | 1.378.193,00 |
| 02.12.2024 | 44,70 | 44,71 | 44,17 | 44,41 | -0,72% | 832.420,00 |
| 29.11.2024 | 44,56 | 44,89 | 44,32 | 44,73 | 0,83% | 425.902,00 |
| 27.11.2024 | 43,94 | 44,53 | 43,90 | 44,36 | 1,26% | 704.259,00 |
| 26.11.2024 | 43,83 | 44,00 | 43,59 | 43,81 | 0,23% | 1.130.409,00 |
| 25.11.2024 | 44,59 | 44,66 | 43,54 | 43,71 | -1,49% | 3.694.186,00 |
| 22.11.2024 | 44,17 | 44,56 | 44,01 | 44,37 | 0,57% | 878.846,00 |
| 21.11.2024 | 43,37 | 44,27 | 43,08 | 44,12 | 1,73% | 1.733.505,00 |
| 20.11.2024 | 43,34 | 43,46 | 42,94 | 43,37 | 0,37% | 2.788.148,00 |
| 19.11.2024 | 42,32 | 43,23 | 42,20 | 43,21 | 1,08% | 1.440.854,00 |
| 18.11.2024 | 42,81 | 43,10 | 42,57 | 42,75 | -0,28% | 1.574.539,00 |
| 15.11.2024 | 44,19 | 44,42 | 42,69 | 42,87 | -3,05% | 2.097.793,00 |
| 14.11.2024 | 43,63 | 44,34 | 43,63 | 44,22 | 1,76% | 1.348.964,00 |
| 13.11.2024 | 43,64 | 43,65 | 42,98 | 43,46 | -0,45% | 1.151.067,00 |
| 12.11.2024 | 42,63 | 43,68 | 42,44 | 43,65 | 2,71% | 953.471,00 |
| 11.11.2024 | 41,58 | 42,52 | 41,58 | 42,50 | 2,26% | 722.392,00 |
| 08.11.2024 | 41,69 | 41,87 | 41,14 | 41,56 | -0,02% | 1.179.378,00 |
| 07.11.2024 | 42,75 | 42,75 | 41,43 | 41,57 | -1,91% | 1.012.908,00 |
| 06.11.2024 | 42,18 | 42,42 | 41,39 | 42,38 | 4,23% | 1.200.512,00 |
| 05.11.2024 | 39,75 | 40,78 | 39,71 | 40,66 | 1,75% | 791.492,00 |
| 04.11.2024 | 41,94 | 42,13 | 39,70 | 39,96 | 2,75% | 1.335.642,00 |
| 01.11.2024 | 38,96 | 39,17 | 38,79 | 38,89 | -0,18% | 873.840,00 |
| 31.10.2024 | 39,00 | 39,23 | 38,76 | 38,96 | 0,03% | 714.131,00 |
| 30.10.2024 | 38,61 | 39,16 | 38,46 | 38,95 | 0,46% | 724.437,00 |
| 29.10.2024 | 38,69 | 38,91 | 38,50 | 38,77 | 0,23% | 581.912,00 |
| 28.10.2024 | 38,47 | 38,77 | 38,39 | 38,68 | 0,86% | 732.205,00 |
| 25.10.2024 | 38,41 | 38,73 | 38,25 | 38,35 | 0,03% | 418.783,00 |
| 24.10.2024 | 38,44 | 38,53 | 38,16 | 38,34 | -0,18% | 517.434,00 |
| 23.10.2024 | 38,72 | 38,82 | 38,34 | 38,41 | -0,75% | 510.229,00 |
| 22.10.2024 | 38,60 | 38,87 | 38,52 | 38,70 | 0,47% | 487.551,00 |
| 21.10.2024 | 38,86 | 39,01 | 38,44 | 38,52 | -1,15% | 614.284,00 |
| 18.10.2024 | 39,24 | 39,32 | 38,89 | 38,97 | -0,26% | 609.361,00 |
| 17.10.2024 | 38,63 | 39,09 | 38,63 | 39,07 | 0,83% | 1.519.280,00 |
| 16.10.2024 | 38,46 | 38,80 | 38,46 | 38,75 | 0,75% | 519.984,00 |
| 15.10.2024 | 38,38 | 38,85 | 38,22 | 38,46 | 0,65% | 600.829,00 |
| 14.10.2024 | 38,06 | 38,26 | 37,97 | 38,21 | 0,55% | 709.317,00 |
| 11.10.2024 | 38,16 | 38,45 | 38,00 | 38,00 | -0,13% | 1.334.593,00 |
| 10.10.2024 | 38,52 | 38,52 | 38,00 | 38,05 | -1,14% | 448.528,00 |
| 09.10.2024 | 38,47 | 38,82 | 38,39 | 38,49 | -0,08% | 635.109,00 |
| 08.10.2024 | 38,20 | 38,55 | 38,04 | 38,52 | 0,47% | 809.436,00 |
| 07.10.2024 | 38,56 | 38,59 | 37,88 | 38,34 | -0,52% | 482.305,00 |
| 04.10.2024 | 38,63 | 38,87 | 38,44 | 38,54 | 0,13% | 428.986,00 |
| 03.10.2024 | 38,60 | 38,67 | 38,20 | 38,49 | -0,47% | 508.558,00 |
| 02.10.2024 | 38,83 | 39,13 | 38,60 | 38,67 | -0,85% | 585.528,00 |
| 01.10.2024 | 38,85 | 39,15 | 38,55 | 39,00 | 0,52% | 957.698,00 |
| 30.09.2024 | 38,95 | 39,09 | 38,65 | 38,80 | -0,10% | 943.271,00 |
| 27.09.2024 | 38,67 | 39,09 | 38,64 | 38,84 | 0,44% | 474.800,00 |