47,100€
-8,54%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 49,40 | 50,00 | 49,40 | 50,00 | -2,91% | - |
| 02.04.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 0,00% | - |
| 01.04.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 5,10% | - |
| 31.03.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,00% | - |
| 28.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 27.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 26.03.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,88% | - |
| 25.03.2025 | 48,80 | 48,80 | 48,60 | 48,60 | -2,80% | - |
| 24.03.2025 | 49,20 | 50,00 | 49,20 | 50,00 | 3,31% | 79,00 |
| 21.03.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,41% | - |
| 20.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 0,00% | - |
| 19.03.2025 | 47,40 | 49,00 | 47,40 | 48,20 | 1,69% | 117,00 |
| 18.03.2025 | 47,20 | 48,60 | 47,20 | 47,40 | -0,84% | 137,00 |
| 17.03.2025 | 47,00 | 47,80 | 47,00 | 47,80 | 2,58% | - |
| 14.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | 70,00 |
| 13.03.2025 | 47,00 | 47,20 | 47,00 | 47,20 | -1,26% | - |
| 12.03.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,85% | - |
| 11.03.2025 | 49,00 | 49,20 | 49,00 | 49,20 | -1,60% | 125,00 |
| 10.03.2025 | 50,50 | 50,50 | 50,00 | 50,00 | -0,99% | 621,00 |
| 07.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 06.03.2025 | 51,50 | 51,50 | 50,50 | 51,00 | -3,77% | 130,00 |
| 05.03.2025 | 52,50 | 53,00 | 52,50 | 53,00 | -1,85% | 80,00 |
| 04.03.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -0,92% | - |
| 03.03.2025 | 54,50 | 54,50 | 54,50 | 54,50 | 1,87% | - |
| 28.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 27.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | - |
| 26.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 25.02.2025 | 55,00 | 55,00 | 55,00 | 55,00 | 2,80% | - |
| 24.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | -0,93% | - |
| 21.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 0,00% | 100,00 |
| 20.02.2025 | 54,00 | 54,00 | 54,00 | 54,00 | 1,89% | - |
| 19.02.2025 | 53,00 | 53,00 | 53,00 | 53,00 | -0,93% | - |
| 18.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | - |
| 17.02.2025 | 53,00 | 53,50 | 53,00 | 53,50 | 1,90% | 200,00 |
| 14.02.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | - |
| 13.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 2,97% | - |
| 12.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 11.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 10.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 07.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | - |
| 06.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 05.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 1,96% | - |
| 04.02.2025 | 50,50 | 51,00 | 50,50 | 51,00 | 4,94% | 1.100,00 |
| 03.02.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -1,22% | - |
| 31.01.2025 | 49,20 | 49,20 | 49,20 | 49,20 | 1,23% | - |
| 30.01.2025 | 48,40 | 48,60 | 48,40 | 48,60 | 1,67% | 205,00 |
| 29.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 28.01.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 3,46% | - |
| 27.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,70% | - |
| 24.01.2025 | 46,00 | 47,00 | 46,00 | 47,00 | 2,62% | 130,00 |
| 23.01.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | - |
| 22.01.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 21.01.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | 85,00 |
| 20.01.2025 | 46,20 | 47,00 | 46,20 | 47,00 | 0,00% | 10,00 |
| 17.01.2025 | 46,60 | 47,00 | 46,60 | 47,00 | 0,00% | 5,00 |
| 16.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 15.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -1,67% | - |
| 14.01.2025 | 46,80 | 48,00 | 46,80 | 48,00 | 2,13% | 10,00 |
| 13.01.2025 | 46,60 | 47,00 | 46,60 | 47,00 | 0,00% | - |
| 10.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 09.01.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,84% | - |
| 08.01.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,42% | - |
| 07.01.2025 | 47,40 | 47,40 | 47,20 | 47,20 | -1,67% | - |
| 06.01.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | - |
| 03.01.2025 | 47,40 | 48,20 | 47,40 | 48,20 | 3,43% | 192,00 |
| 02.01.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 30.12.2024 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 27.12.2024 | 47,40 | 48,00 | 47,20 | 48,00 | 1,69% | 416,00 |
| 23.12.2024 | 47,40 | 47,40 | 47,20 | 47,20 | 1,29% | 100,00 |
| 20.12.2024 | 46,60 | 46,60 | 46,60 | 46,60 | -1,27% | - |
| 19.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | -2,88% | - |
| 18.12.2024 | 47,80 | 48,60 | 47,00 | 48,60 | 9,46% | 8.021,00 |
| 17.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,00% | - |
| 16.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | -1,33% | - |
| 13.12.2024 | 45,00 | 45,00 | 45,00 | 45,00 | 0,45% | - |
| 12.12.2024 | 43,40 | 44,80 | 43,40 | 44,80 | 2,28% | 85,00 |
| 11.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 10.12.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -1,81% | - |
| 09.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -1,34% | - |
| 06.12.2024 | 43,80 | 44,80 | 43,80 | 44,80 | 2,75% | 70,00 |
| 05.12.2024 | 43,60 | 43,60 | 43,60 | 43,60 | -0,91% | - |
| 04.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 03.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 02.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 1,36% | - |
| 29.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 28.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | -0,45% | - |
| 27.11.2024 | 43,60 | 44,20 | 43,60 | 44,20 | 0,00% | 85,00 |
| 26.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 25.11.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,90% | - |
| 22.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,23% | - |
| 21.11.2024 | 43,20 | 44,30 | 43,00 | 44,30 | 3,02% | - |
| 20.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,47% | - |
| 19.11.2024 | 42,60 | 42,80 | 42,60 | 42,80 | -3,60% | - |
| 18.11.2024 | 43,60 | 44,40 | 43,60 | 44,40 | 2,30% | 183,00 |
| 15.11.2024 | 44,40 | 44,40 | 43,40 | 43,40 | -0,91% | - |
| 14.11.2024 | 43,80 | 43,80 | 43,80 | 43,80 | 0,92% | - |
| 13.11.2024 | 43,80 | 43,80 | 43,40 | 43,40 | 1,88% | - |
| 12.11.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 2,90% | - |
| 11.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 1,97% | - |
| 08.11.2024 | 40,60 | 40,60 | 40,60 | 40,60 | -3,33% | - |