45,530$
-0,24%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 45,64 | 45,64 | 45,32 | 45,55 | -0,20% | 99.925,00 |
| 21.01.2025 | 45,83 | 45,83 | 45,04 | 45,64 | -0,04% | 1.382.994,00 |
| 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% | 812.333,00 |
| 15.01.2025 | 46,90 | 46,90 | 46,02 | 46,18 | -0,77% | 918.892,00 |
| 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% | 571.755,00 |
| 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% | 872.173,00 |
| 06.01.2025 | 47,11 | 47,59 | 46,90 | 47,07 | 0,75% | 760.171,00 |
| 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% | 924.061,00 |
| 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% | 1.186.110,00 |
| 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% | 515.708,00 |
| 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% | 924.398,00 |
| 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 | -1,14% | 1.109.174,00 |
| 18.12.2024 | 46,77 | 47,80 | 46,48 | 46,50 | 0,06% | 1.308.892,00 |
| 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% | 921.088,00 |
| 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% | 1.277.103,00 |
| 11.12.2024 | 43,95 | 44,16 | 43,63 | 43,76 | -0,39% | 1.368.196,00 |
| 10.12.2024 | 43,84 | 44,30 | 43,61 | 43,93 | 0,41% | 1.033.694,00 |
| 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% | 1.138.273,00 |
| 04.12.2024 | 43,86 | 44,13 | 43,74 | 44,02 | -0,07% | 680.109,00 |
| 03.12.2024 | 44,45 | 44,52 | 43,84 | 44,05 | -0,81% | 1.359.123,00 |
| 02.12.2024 | 44,70 | 44,71 | 44,17 | 44,41 | -0,72% | 825.634,00 |
| 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% | 995.940,00 |
| 25.11.2024 | 44,59 | 44,66 | 43,54 | 43,71 | -1,49% | 3.542.386,00 |
| 22.11.2024 | 44,17 | 44,56 | 44,01 | 44,37 | 0,59% | 878.846,00 |
| 21.11.2024 | 43,42 | 44,26 | 43,08 | 44,11 | 1,71% | 168.699,00 |
| 20.11.2024 | 43,34 | 43,46 | 42,94 | 43,37 | 0,37% | 2.359.350,00 |
| 19.11.2024 | 42,32 | 43,23 | 42,20 | 43,21 | 1,08% | 1.338.823,00 |
| 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 | 1,77% | 905.782,00 |
| 13.11.2024 | 43,64 | 43,65 | 42,98 | 43,45 | -0,46% | 695.283,00 |
| 12.11.2024 | 42,63 | 43,68 | 42,44 | 43,65 | 2,69% | 903.592,00 |
| 11.11.2024 | 41,58 | 42,52 | 41,58 | 42,51 | 2,27% | 669.248,00 |
| 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 | -1,93% | 840.206,00 |
| 06.11.2024 | 42,18 | 42,42 | 41,39 | 42,39 | 4,25% | 909.207,00 |
| 05.11.2024 | 39,75 | 40,78 | 39,71 | 40,66 | 1,73% | 751.753,00 |
| 04.11.2024 | 41,94 | 42,13 | 39,70 | 39,97 | 2,78% | 1.205.035,00 |
| 01.11.2024 | 38,96 | 39,17 | 38,79 | 38,89 | -0,15% | 873.840,00 |
| 31.10.2024 | 39,00 | 39,23 | 38,76 | 38,95 | -0,05% | 542.723,00 |
| 30.10.2024 | 38,61 | 39,16 | 38,46 | 38,97 | 0,49% | 621.114,00 |
| 29.10.2024 | 38,69 | 38,91 | 38,50 | 38,78 | 0,26% | 433.484,00 |
| 28.10.2024 | 38,47 | 38,77 | 38,39 | 38,68 | 0,86% | 471.923,00 |
| 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% | 516.379,00 |
| 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% | 365.528,00 |
| 21.10.2024 | 38,86 | 39,01 | 38,44 | 38,52 | -1,15% | 613.944,00 |
| 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% | 1.519.043,00 |
| 16.10.2024 | 38,46 | 38,80 | 38,46 | 38,75 | 0,75% | 519.893,00 |
| 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% | 632.385,00 |
| 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% | 448.087,00 |
| 09.10.2024 | 38,47 | 38,82 | 38,39 | 38,49 | -0,08% | 634.850,00 |
| 08.10.2024 | 38,20 | 38,55 | 38,04 | 38,52 | 0,47% | 806.635,00 |
| 07.10.2024 | 38,56 | 38,59 | 37,88 | 38,34 | -0,52% | 477.547,00 |
| 04.10.2024 | 38,63 | 38,87 | 38,44 | 38,54 | 0,08% | 428.986,00 |
| 03.10.2024 | 38,60 | 38,67 | 38,20 | 38,51 | -0,41% | 410.446,00 |
| 02.10.2024 | 38,83 | 39,13 | 38,60 | 38,67 | -0,85% | 581.408,00 |
| 01.10.2024 | 38,85 | 39,15 | 38,55 | 39,00 | 0,52% | 943.881,00 |
| 30.09.2024 | 38,95 | 39,09 | 38,65 | 38,80 | -0,10% | 943.122,00 |
| 27.09.2024 | 38,67 | 39,09 | 38,64 | 38,84 | 0,44% | 474.800,00 |
| 26.09.2024 | 38,51 | 38,72 | 38,33 | 38,67 | 0,60% | 597.892,00 |
| 25.09.2024 | 38,87 | 39,00 | 38,32 | 38,44 | -1,08% | 772.239,00 |
| 24.09.2024 | 37,72 | 38,97 | 37,72 | 38,86 | 2,75% | 1.144.019,00 |
| 23.09.2024 | 37,44 | 37,82 | 37,32 | 37,82 | 1,45% | 1.395.012,00 |
| 20.09.2024 | 37,66 | 38,19 | 37,27 | 37,28 | -0,69% | 2.930.619,00 |
| 19.09.2024 | 37,80 | 37,93 | 37,43 | 37,54 | -0,05% | 872.291,00 |
| 18.09.2024 | 37,47 | 38,04 | 37,09 | 37,56 | 0,32% | 760.887,00 |
| 17.09.2024 | 36,77 | 37,79 | 36,76 | 37,44 | 1,82% | 701.723,00 |
| 16.09.2024 | 36,78 | 37,21 | 36,43 | 36,77 | -0,03% | 765.075,00 |
| 13.09.2024 | 36,26 | 36,82 | 36,15 | 36,78 | 2,05% | 940.111,00 |
| 12.09.2024 | 36,58 | 36,58 | 35,89 | 36,04 | -1,07% | 601.288,00 |
| 11.09.2024 | 36,86 | 37,01 | 36,08 | 36,43 | -1,14% | 660.827,00 |
| 10.09.2024 | 37,14 | 37,23 | 36,83 | 36,85 | -0,65% | 727.657,00 |
| 09.09.2024 | 37,46 | 37,50 | 36,90 | 37,09 | -0,72% | 1.198.954,00 |
| 06.09.2024 | 37,45 | 37,66 | 37,14 | 37,36 | -0,03% | 958.679,00 |
| 05.09.2024 | 38,34 | 38,34 | 37,35 | 37,37 | -2,15% | 542.360,00 |
| 04.09.2024 | 37,98 | 38,52 | 37,92 | 38,19 | 0,42% | 894.679,00 |
| 03.09.2024 | 38,23 | 38,42 | 37,90 | 38,03 | -1,04% | 956.432,00 |
| 30.08.2024 | 38,22 | 38,45 | 38,15 | 38,43 | 0,52% | 1.055.979,00 |
| 29.08.2024 | 38,35 | 38,45 | 38,15 | 38,23 | -0,10% | 861.511,00 |
| 28.08.2024 | 38,16 | 38,38 | 38,11 | 38,27 | 0,42% | 495.493,00 |