47,700€
-0,62%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 06.11.2024 | 41,00 | 41,20 | 41,00 | 41,20 | 5,64% | - |
| 05.11.2024 | 39,20 | 39,20 | 39,00 | 39,00 | 2,09% | - |
| 04.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 0,00% | - |
| 01.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,52% | - |
| 31.10.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 0,00% | - |
| 30.10.2024 | 38,60 | 38,60 | 38,40 | 38,40 | -0,52% | - |
| 29.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 0,00% | - |
| 28.10.2024 | 38,60 | 38,60 | 38,60 | 38,60 | 1,05% | - |
| 25.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -1,55% | - |
| 24.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | - |
| 23.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,04% | - |
| 22.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | - |
| 21.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | -0,51% | - |
| 18.10.2024 | 39,00 | 39,00 | 39,00 | 39,00 | 1,56% | - |
| 17.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 0,52% | - |
| 16.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | 1,06% | - |
| 15.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 14.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,53% | - |
| 11.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -1,06% | - |
| 10.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 1,07% | - |
| 09.10.2024 | 37,40 | 37,40 | 37,40 | 37,40 | -0,53% | - |
| 08.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 07.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,00% | - |
| 04.10.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 0,53% | - |
| 03.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -1,05% | - |
| 02.10.2024 | 37,80 | 38,00 | 37,80 | 38,00 | 1,06% | - |
| 01.10.2024 | 37,60 | 37,60 | 37,60 | 37,60 | 0,00% | - |
| 30.09.2024 | 37,40 | 37,60 | 37,40 | 37,60 | 0,00% | 8,00 |
| 27.09.2024 | 37,60 | 37,60 | 37,60 | 37,60 | -0,53% | - |
| 26.09.2024 | 37,80 | 37,80 | 37,80 | 37,80 | 2,16% | - |
| 25.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 24.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 2,79% | - |
| 23.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,00% | - |
| 20.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -2,19% | - |
| 19.09.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,10% | - |
| 18.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 2,26% | - |
| 17.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,00% | - |
| 16.09.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 1,72% | - |
| 13.09.2024 | 34,80 | 34,80 | 34,80 | 34,80 | -2,25% | - |
| 12.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,00% | - |
| 11.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | - |
| 10.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | - |
| 09.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | 0,56% | - |
| 06.09.2024 | 35,80 | 36,00 | 35,80 | 36,00 | -2,17% | - |
| 05.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 1,66% | - |
| 04.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -2,16% | - |
| 03.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,00% | - |
| 02.09.2024 | 37,00 | 37,00 | 37,00 | 37,00 | 0,54% | - |
| 30.08.2024 | 36,80 | 36,80 | 36,80 | 36,80 | -0,54% | - |
| 29.08.2024 | 36,60 | 37,00 | 36,60 | 37,00 | 1,65% | - |
| 28.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 27.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | 0,00% | - |
| 26.08.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,55% | - |
| 23.08.2024 | 36,60 | 36,60 | 36,60 | 36,60 | 1,67% | - |
| 22.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | - |
| 21.08.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | - |
| 20.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,56% | - |
| 19.08.2024 | 35,40 | 35,40 | 35,40 | 35,40 | 0,57% | - |
| 16.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,00% | - |
| 15.08.2024 | 35,20 | 35,20 | 35,20 | 35,20 | 0,57% | - |
| 14.08.2024 | 35,20 | 35,20 | 35,00 | 35,00 | -1,13% | - |