61,330$
1,54%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 60,61 | 61,84 | 60,31 | 61,33 | 1,51% | 158.948,00 |
| 27.08.2026 | 61,96 | 61,99 | 60,05 | 60,42 | -2,87% | 1.684.853,00 |
| 26.08.2026 | 62,48 | 62,70 | 61,67 | 62,21 | -0,76% | 667.853,00 |
| 25.08.2026 | 61,29 | 62,77 | 61,19 | 62,68 | 1,77% | 728.016,00 |
| 24.08.2026 | 60,99 | 61,83 | 60,45 | 61,59 | 0,88% | 800.297,00 |
| 21.08.2026 | 60,84 | 61,67 | 60,47 | 61,05 | 0,96% | 564.513,00 |
| 20.08.2026 | 60,95 | 61,26 | 60,38 | 60,47 | 0,13% | 1.053.460,00 |
| 19.08.2026 | 61,45 | 61,48 | 60,19 | 60,39 | -1,37% | 1.031.628,00 |
| 18.08.2026 | 61,72 | 62,93 | 61,20 | 61,23 | -0,42% | 1.019.618,00 |
| 17.08.2026 | 61,28 | 62,00 | 61,00 | 61,49 | 0,13% | 657.751,00 |
| 14.08.2026 | 59,85 | 61,50 | 59,74 | 61,41 | 5,66% | 1.069.104,00 |
| 13.08.2026 | 56,07 | 58,12 | 56,07 | 58,12 | 3,84% | 617.205,00 |
| 12.08.2026 | 55,24 | 56,04 | 54,51 | 55,97 | 1,14% | 542.554,00 |
| 11.08.2026 | 56,22 | 56,40 | 55,00 | 55,34 | -1,75% | 673.982,00 |
| 10.08.2026 | 56,11 | 56,70 | 55,30 | 56,33 | -1,24% | 873.115,00 |
| 07.08.2026 | 55,38 | 57,18 | 55,38 | 57,03 | 3,00% | 1.386.821,00 |
| 06.08.2026 | 53,73 | 55,55 | 53,59 | 55,37 | 6,07% | 1.681.077,00 |
| 05.08.2026 | 53,16 | 53,16 | 51,74 | 52,20 | -1,23% | 1.610.004,00 |
| 04.08.2026 | 52,02 | 52,89 | 51,82 | 52,85 | 0,42% | 1.332.011,00 |
| 03.08.2026 | 52,35 | 53,66 | 52,21 | 52,63 | 1,33% | 913.305,00 |
| 31.07.2026 | 52,20 | 52,21 | 51,52 | 51,94 | -0,80% | 978.748,00 |
| 30.07.2026 | 51,64 | 52,38 | 51,22 | 52,36 | -0,72% | 844.450,00 |
| 29.07.2026 | 51,86 | 52,78 | 51,55 | 52,74 | 2,09% | 1.163.883,00 |
| 28.07.2026 | 51,29 | 52,34 | 51,29 | 51,66 | 1,67% | 807.966,00 |
| 27.07.2026 | 50,00 | 51,84 | 49,99 | 50,81 | 2,83% | 1.264.618,00 |
| 24.07.2026 | 49,11 | 49,87 | 48,69 | 49,41 | 0,45% | 1.396.939,00 |
| 23.07.2026 | 50,76 | 50,76 | 48,59 | 49,19 | -2,84% | 1.835.365,00 |
| 22.07.2026 | 51,74 | 51,74 | 50,38 | 50,63 | -1,62% | 1.046.003,00 |
| 21.07.2026 | 51,32 | 51,79 | 51,10 | 51,47 | -0,20% | 931.583,00 |
| 20.07.2026 | 51,45 | 52,91 | 51,30 | 51,57 | -0,12% | 1.275.894,00 |
| 17.07.2026 | 51,19 | 51,72 | 50,78 | 51,63 | 1,12% | 1.027.368,00 |
| 16.07.2026 | 50,80 | 51,25 | 50,40 | 51,06 | 1,33% | 1.099.381,00 |
| 15.07.2026 | 49,55 | 50,99 | 49,55 | 50,39 | 1,80% | 1.607.401,00 |
| 14.07.2026 | 50,30 | 50,38 | 49,15 | 49,50 | -1,43% | 1.647.719,00 |
| 13.07.2026 | 49,25 | 50,67 | 48,91 | 50,22 | 3,02% | 1.175.346,00 |
| 10.07.2026 | 49,23 | 49,70 | 48,18 | 48,75 | 0,64% | 880.181,00 |
| 09.07.2026 | 47,75 | 48,63 | 47,51 | 48,44 | 1,00% | 1.125.714,00 |
| 08.07.2026 | 49,39 | 49,48 | 47,84 | 47,96 | -2,53% | 1.286.382,00 |
| 07.07.2026 | 50,50 | 50,80 | 49,17 | 49,21 | -1,43% | 1.577.650,00 |
| 06.07.2026 | 50,05 | 50,61 | 49,43 | 49,92 | -1,27% | 1.354.010,00 |
| 02.07.2026 | 48,35 | 50,64 | 48,26 | 50,56 | 4,45% | 2.113.059,00 |
| 01.07.2026 | 47,90 | 49,32 | 47,76 | 48,41 | 3,34% | 2.454.850,00 |
| 30.06.2026 | 45,39 | 47,27 | 45,24 | 46,84 | 2,47% | 5.117.680,00 |
| 29.06.2026 | 46,53 | 46,70 | 45,21 | 45,71 | -0,44% | 2.043.081,00 |
| 26.06.2026 | 44,46 | 46,13 | 44,15 | 45,91 | 3,46% | 4.230.592,00 |
| 25.06.2026 | 45,22 | 45,44 | 44,08 | 44,38 | -2,19% | 1.824.656,00 |
| 24.06.2026 | 44,72 | 46,44 | 44,58 | 45,37 | 1,84% | 2.289.380,00 |
| 23.06.2026 | 45,51 | 45,51 | 44,17 | 44,55 | -0,80% | 2.085.577,00 |
| 22.06.2026 | 47,00 | 47,02 | 44,21 | 44,91 | -4,35% | 3.083.396,00 |
| 18.06.2026 | 46,82 | 48,29 | 45,94 | 46,95 | 0,54% | 10.231.550,00 |
| 17.06.2026 | 47,47 | 48,67 | 46,50 | 46,70 | -2,61% | 3.930.958,00 |
| 16.06.2026 | 49,50 | 49,63 | 47,01 | 47,95 | -4,00% | 5.737.498,00 |
| 15.06.2026 | 52,03 | 52,87 | 48,31 | 49,95 | -15,22% | 6.920.058,00 |
| 12.06.2026 | 61,68 | 61,96 | 58,17 | 58,92 | -3,95% | 1.534.706,00 |
| 11.06.2026 | 61,48 | 61,92 | 60,95 | 61,34 | 0,51% | 762.890,00 |
| 10.06.2026 | 61,13 | 61,78 | 60,09 | 61,03 | 0,21% | 975.871,00 |
| 09.06.2026 | 60,62 | 61,24 | 60,11 | 60,90 | 0,94% | 1.127.212,00 |
| 08.06.2026 | 59,44 | 60,50 | 58,87 | 60,33 | 0,75% | 1.056.420,00 |
| 05.06.2026 | 58,91 | 60,10 | 58,91 | 59,88 | 1,96% | 918.111,00 |
| 04.06.2026 | 58,28 | 59,84 | 58,28 | 58,73 | 2,25% | 585.988,00 |
| 03.06.2026 | 58,43 | 58,83 | 57,24 | 57,44 | -2,10% | 800.478,00 |
| 02.06.2026 | 59,92 | 60,31 | 58,03 | 58,67 | -1,94% | 1.327.874,00 |
| 01.06.2026 | 57,44 | 60,10 | 57,15 | 59,83 | 4,25% | 899.291,00 |
| 29.05.2026 | 58,72 | 58,94 | 57,04 | 57,39 | -3,11% | 2.677.398,00 |
| 28.05.2026 | 58,27 | 59,23 | 57,67 | 59,23 | 1,04% | 847.792,00 |
| 27.05.2026 | 58,08 | 59,28 | 57,85 | 58,62 | 0,95% | 969.230,00 |
| 26.05.2026 | 57,17 | 58,14 | 57,05 | 58,07 | 1,45% | 579.429,00 |
| 22.05.2026 | 57,57 | 58,59 | 56,89 | 57,24 | -0,66% | 1.212.600,00 |
| 21.05.2026 | 57,19 | 57,93 | 56,53 | 57,62 | 0,42% | 770.822,00 |
| 20.05.2026 | 58,09 | 58,32 | 57,33 | 57,38 | -1,26% | 906.447,00 |
| 19.05.2026 | 59,04 | 59,37 | 58,04 | 58,11 | -1,52% | 1.009.660,00 |
| 18.05.2026 | 58,21 | 59,04 | 57,85 | 59,01 | 1,96% | 594.250,00 |
| 15.05.2026 | 58,70 | 59,00 | 57,27 | 57,87 | -1,18% | 840.525,00 |
| 14.05.2026 | 59,52 | 60,05 | 58,33 | 58,56 | -1,55% | 536.308,00 |
| 13.05.2026 | 59,49 | 59,80 | 58,79 | 59,48 | 0,02% | 1.035.157,00 |
| 12.05.2026 | 61,58 | 61,58 | 59,04 | 59,47 | -2,78% | 1.143.828,00 |
| 11.05.2026 | 57,97 | 61,48 | 57,21 | 61,17 | 8,07% | 1.639.664,00 |
| 08.05.2026 | 56,21 | 56,66 | 55,64 | 56,60 | 0,11% | 939.712,00 |
| 07.05.2026 | 55,87 | 57,11 | 55,87 | 56,54 | 0,59% | 1.106.850,00 |
| 06.05.2026 | 56,54 | 56,76 | 55,86 | 56,21 | 0,54% | 1.077.211,00 |
| 05.05.2026 | 56,07 | 56,30 | 55,15 | 55,91 | -0,27% | 699.747,00 |
| 04.05.2026 | 56,97 | 57,13 | 55,93 | 56,06 | -1,53% | 759.546,00 |
| 01.05.2026 | 57,11 | 57,51 | 56,68 | 56,93 | -0,16% | 817.625,00 |
| 30.04.2026 | 56,07 | 57,34 | 55,66 | 57,02 | 0,71% | 892.250,00 |
| 29.04.2026 | 56,47 | 56,95 | 56,18 | 56,62 | 0,07% | 601.517,00 |
| 28.04.2026 | 57,63 | 57,75 | 56,45 | 56,58 | -0,95% | 721.793,00 |
| 27.04.2026 | 56,03 | 57,39 | 56,03 | 57,12 | 1,69% | 752.609,00 |
| 24.04.2026 | 57,56 | 57,67 | 55,97 | 56,17 | -2,72% | 817.303,00 |
| 23.04.2026 | 58,80 | 58,91 | 57,17 | 57,74 | -1,44% | 932.607,00 |
| 22.04.2026 | 57,61 | 58,86 | 57,59 | 58,59 | 1,66% | 629.843,00 |
| 21.04.2026 | 57,74 | 58,29 | 57,41 | 57,63 | -0,62% | 726.520,00 |
| 20.04.2026 | 58,35 | 58,98 | 57,96 | 57,99 | -0,92% | 867.007,00 |
| 17.04.2026 | 57,87 | 58,61 | 57,56 | 58,53 | 1,04% | 1.064.177,00 |
| 16.04.2026 | 56,95 | 58,23 | 56,95 | 57,93 | 1,52% | 1.121.414,00 |
| 15.04.2026 | 56,82 | 57,53 | 56,64 | 57,06 | 0,42% | 885.949,00 |
| 14.04.2026 | 56,14 | 57,21 | 55,97 | 56,82 | 1,01% | 1.250.415,00 |
| 13.04.2026 | 54,67 | 56,40 | 54,67 | 56,25 | 2,41% | 791.612,00 |
| 10.04.2026 | 55,79 | 56,10 | 54,39 | 54,93 | -1,87% | 1.171.691,00 |
| 09.04.2026 | 54,43 | 56,33 | 53,92 | 55,97 | 2,75% | 2.313.754,00 |
| 08.04.2026 | 53,72 | 54,53 | 53,72 | 54,47 | 1,35% | 1.007.511,00 |