52,750€
-4,09%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -4,55% | - |
| 30.09.2025 | 53,00 | 55,00 | 53,00 | 55,00 | 6,80% | 145,00 |
| 29.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | - |
| 26.09.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 1,98% | - |
| 25.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 24.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -0,96% | - |
| 23.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 22.09.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 4,00% | - |
| 19.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 18.09.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 3,78% | - |
| 17.09.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -2,86% | 58,00 |
| 16.09.2025 | 49,20 | 49,20 | 49,00 | 49,00 | 0,41% | - |
| 15.09.2025 | 48,80 | 48,80 | 48,80 | 48,80 | -0,81% | - |
| 12.09.2025 | 49,20 | 49,20 | 49,20 | 49,20 | -0,61% | - |
| 11.09.2025 | 48,90 | 49,70 | 48,00 | 49,50 | 0,20% | - |
| 10.09.2025 | 49,40 | 49,40 | 49,40 | 49,40 | -2,66% | - |
| 09.09.2025 | 51,75 | 52,25 | 49,85 | 50,75 | -1,46% | - |
| 05.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,98% | - |
| 04.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 03.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | - |
| 02.09.2025 | 51,00 | 53,00 | 51,00 | 52,50 | 3,96% | 390,00 |
| 01.09.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 29.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 28.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 27.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 26.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 25.08.2025 | 50,00 | 51,00 | 50,00 | 51,00 | 2,00% | 58,00 |
| 22.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 21.08.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | - |
| 20.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,24% | - |
| 19.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,22% | - |
| 18.08.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | - |
| 15.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 2,23% | - |
| 14.08.2025 | 49,40 | 49,40 | 49,40 | 49,40 | 4,66% | - |
| 13.08.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 2,16% | - |
| 12.08.2025 | 46,00 | 46,20 | 46,00 | 46,20 | 1,76% | - |
| 11.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 0,00% | - |
| 08.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | -0,87% | - |
| 07.08.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -1,72% | - |
| 06.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -4,12% | - |
| 05.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,53% | - |
| 04.08.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | - |
| 01.08.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | - |
| 31.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 30.07.2025 | 47,60 | 48,40 | 47,60 | 48,40 | 0,83% | - |
| 29.07.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | - |
| 28.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 2,97% | - |
| 25.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | - |
| 24.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | - |
| 23.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 22.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,10% | - |
| 21.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | -0,42% | - |
| 18.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 17.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 16.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 15.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | - |
| 14.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -3,36% | - |
| 11.07.2025 | 47,60 | 47,60 | 47,60 | 47,60 | 3,48% | - |
| 10.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 09.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | 0,00% | - |
| 08.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -2,13% | - |
| 07.07.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 04.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 2,61% | - |
| 03.07.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,71% | - |
| 02.07.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 0,43% | - |
| 01.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -2,51% | - |
| 30.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 27.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 26.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -1,27% | - |
| 25.06.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,25% | - |
| 24.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | 2,13% | - |
| 23.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 20.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 19.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 1,73% | - |
| 18.06.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -1,28% | - |
| 17.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | 2,18% | - |
| 16.06.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | - |
| 13.06.2025 | 45,00 | 45,00 | 45,00 | 45,00 | -3,02% | - |
| 12.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -1,28% | - |
| 11.06.2025 | 46,80 | 47,00 | 46,80 | 47,00 | 1,29% | 40,00 |
| 10.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -0,43% | - |
| 09.06.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,43% | - |
| 06.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,00% | - |
| 05.06.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -2,93% | - |
| 04.06.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 03.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,43% | - |
| 02.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -2,08% | - |
| 30.05.2025 | 47,40 | 48,00 | 47,40 | 48,00 | -4,00% | - |
| 29.05.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 28.05.2025 | 48,40 | 49,40 | 48,40 | 49,40 | 3,35% | - |
| 27.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | 0,00% | - |
| 26.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,42% | - |
| 23.05.2025 | 47,60 | 48,00 | 47,60 | 48,00 | 0,42% | - |
| 22.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -2,05% | - |
| 21.05.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | - |
| 20.05.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -0,41% | - |
| 19.05.2025 | 48,60 | 48,60 | 48,60 | 48,60 | -2,41% | - |
| 16.05.2025 | 48,60 | 49,80 | 48,60 | 49,80 | 4,18% | - |
| 15.05.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -4,40% | - |
| 14.05.2025 | 48,60 | 50,00 | 48,60 | 50,00 | 8,23% | 40,00 |