45,535€
2,90%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 44,75 | 45,87 | 43,76 | 45,79 | 3,47% | - |
| 17.06.2026 | 44,25 | 44,25 | 44,25 | 44,25 | -4,16% | - |
| 16.06.2026 | 46,17 | 46,17 | 46,17 | 46,17 | -2,41% | - |
| 15.06.2026 | 56,73 | 56,73 | 47,31 | 47,31 | -18,40% | 200,00 |
| 12.06.2026 | 57,98 | 57,98 | 57,98 | 57,98 | -0,50% | - |
| 11.06.2026 | 58,27 | 58,27 | 58,27 | 58,27 | 0,92% | - |
| 10.06.2026 | 57,74 | 57,74 | 57,74 | 57,74 | 0,03% | - |
| 09.06.2026 | 57,72 | 57,72 | 57,72 | 57,72 | 1,10% | - |
| 08.06.2026 | 57,09 | 57,09 | 57,09 | 57,09 | 4,22% | - |
| 05.06.2026 | 54,78 | 54,78 | 54,78 | 54,78 | 1,37% | - |
| 04.06.2026 | 54,04 | 54,04 | 54,04 | 54,04 | -3,71% | - |
| 03.06.2026 | 55,43 | 56,12 | 55,43 | 56,12 | -0,07% | - |
| 02.06.2026 | 56,16 | 56,16 | 56,16 | 56,16 | 3,71% | - |
| 01.06.2026 | 54,15 | 54,15 | 54,15 | 54,15 | -2,41% | - |
| 29.05.2026 | 55,49 | 55,49 | 55,49 | 55,49 | 0,62% | - |
| 28.05.2026 | 55,15 | 55,15 | 55,15 | 55,15 | 0,68% | - |
| 27.05.2026 | 54,78 | 54,78 | 54,78 | 54,78 | 0,62% | - |
| 26.05.2026 | 54,44 | 54,44 | 54,44 | 54,44 | -1,63% | - |
| 25.05.2026 | 55,34 | 55,34 | 55,34 | 55,34 | 1,58% | - |
| 22.05.2026 | 54,48 | 54,48 | 54,48 | 54,48 | 0,70% | - |
| 21.05.2026 | 54,10 | 54,10 | 54,10 | 54,10 | -1,04% | - |
| 20.05.2026 | 54,67 | 54,67 | 54,67 | 54,67 | -1,03% | - |
| 19.05.2026 | 55,24 | 55,24 | 55,24 | 55,24 | 1,62% | - |
| 18.05.2026 | 54,36 | 54,36 | 54,36 | 54,36 | 0,20% | - |
| 15.05.2026 | 54,25 | 54,25 | 54,25 | 54,25 | -3,00% | - |
| 14.05.2026 | 55,93 | 55,93 | 55,93 | 55,93 | 0,67% | - |
| 13.05.2026 | 55,56 | 55,56 | 55,56 | 55,56 | -1,17% | - |
| 12.05.2026 | 56,22 | 56,22 | 56,22 | 56,22 | 7,15% | - |
| 11.05.2026 | 52,47 | 52,47 | 52,47 | 52,47 | -0,27% | - |
| 08.05.2026 | 52,61 | 52,61 | 52,61 | 52,61 | 1,29% | - |
| 07.05.2026 | 51,94 | 51,94 | 51,94 | 51,94 | -1,05% | - |
| 06.05.2026 | 52,45 | 52,49 | 52,45 | 52,49 | -4,01% | - |
| 05.05.2026 | 52,51 | 54,68 | 52,51 | 54,68 | 3,11% | 10,00 |
| 04.05.2026 | 53,03 | 53,03 | 53,03 | 53,03 | 0,55% | - |
| 30.04.2026 | 52,74 | 52,74 | 52,74 | 52,74 | -0,85% | - |
| 29.04.2026 | 53,19 | 53,19 | 53,19 | 53,19 | -0,26% | - |
| 28.04.2026 | 53,33 | 53,33 | 53,33 | 53,33 | 1,37% | - |
| 27.04.2026 | 52,61 | 52,61 | 52,61 | 52,61 | -3,56% | - |
| 24.04.2026 | 54,55 | 54,55 | 54,55 | 54,55 | -0,37% | - |
| 23.04.2026 | 54,75 | 54,75 | 54,75 | 54,75 | 1,28% | - |
| 22.04.2026 | 54,06 | 54,06 | 54,06 | 54,06 | -0,44% | - |
| 21.04.2026 | 54,30 | 54,30 | 54,30 | 54,30 | 0,69% | - |
| 20.04.2026 | 53,93 | 53,93 | 53,93 | 53,93 | 0,47% | - |
| 17.04.2026 | 53,68 | 53,68 | 53,68 | 53,68 | 1,17% | - |
| 16.04.2026 | 53,06 | 53,06 | 53,06 | 53,06 | 0,70% | - |
| 15.04.2026 | 52,69 | 52,69 | 52,69 | 52,69 | 1,09% | - |
| 14.04.2026 | 52,12 | 52,12 | 52,12 | 52,12 | 2,18% | - |
| 13.04.2026 | 51,01 | 51,01 | 51,01 | 51,01 | -3,17% | - |
| 10.04.2026 | 52,68 | 52,68 | 52,68 | 52,68 | 4,25% | - |
| 09.04.2026 | 50,53 | 50,53 | 50,53 | 50,53 | -2,30% | - |
| 08.04.2026 | 51,72 | 51,72 | 51,72 | 51,72 | 2,52% | - |
| 07.04.2026 | 50,45 | 50,45 | 50,45 | 50,45 | 3,38% | - |
| 02.04.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -2,40% | - |
| 01.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | - |
| 31.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | - |
| 30.03.2026 | 51,00 | 51,50 | 51,00 | 51,50 | 3,00% | - |
| 27.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 26.03.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 25.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 2,46% | - |
| 24.03.2026 | 48,80 | 48,80 | 48,80 | 48,80 | -2,01% | - |
| 23.03.2026 | 48,60 | 49,80 | 48,60 | 49,80 | 1,63% | 6,00 |
| 20.03.2026 | 49,00 | 49,00 | 49,00 | 49,00 | -0,81% | - |
| 19.03.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -2,18% | - |
| 18.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 2,64% | - |
| 17.03.2026 | 49,00 | 49,20 | 49,00 | 49,20 | -1,60% | 225,00 |
| 16.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 13.03.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -0,40% | - |
| 12.03.2026 | 49,00 | 49,60 | 49,00 | 49,60 | 0,40% | - |
| 11.03.2026 | 49,40 | 49,40 | 49,40 | 49,40 | -1,20% | - |
| 10.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 09.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | - |
| 06.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 1,21% | - |
| 05.03.2026 | 49,40 | 49,40 | 49,40 | 49,40 | 3,35% | - |
| 04.03.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 1,27% | - |
| 03.03.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 1,72% | - |
| 02.03.2026 | 46,40 | 46,40 | 46,40 | 46,40 | -1,69% | - |
| 27.02.2026 | 47,20 | 47,20 | 47,20 | 47,20 | 5,36% | - |
| 26.02.2026 | 44,80 | 44,80 | 44,80 | 44,80 | -3,86% | - |
| 25.02.2026 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | - |
| 24.02.2026 | 46,40 | 46,80 | 46,40 | 46,80 | -0,43% | 30,00 |
| 23.02.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 0,00% | - |
| 20.02.2026 | 47,00 | 47,00 | 47,00 | 47,00 | -1,67% | - |
| 19.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 2,14% | - |
| 18.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | 0,00% | - |
| 17.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -0,43% | - |
| 16.02.2026 | 47,20 | 47,20 | 47,00 | 47,00 | -1,67% | 31,00 |
| 13.02.2026 | 46,80 | 47,80 | 46,80 | 47,80 | -6,27% | 35,00 |
| 12.02.2026 | 51,00 | 51,00 | 51,00 | 51,00 | -1,92% | - |
| 11.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | 0,00% | - |
| 10.02.2026 | 52,00 | 52,00 | 52,00 | 52,00 | -3,70% | - |
| 09.02.2026 | 54,00 | 54,00 | 54,00 | 54,00 | -1,82% | - |
| 06.02.2026 | 55,00 | 55,00 | 55,00 | 55,00 | 0,00% | - |
| 05.02.2026 | 57,00 | 57,00 | 55,00 | 55,00 | -5,17% | 112,00 |
| 04.02.2026 | 58,00 | 58,00 | 58,00 | 58,00 | -4,92% | - |
| 03.02.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 1,67% | - |
| 02.02.2026 | 60,00 | 60,00 | 60,00 | 60,00 | 1,69% | - |
| 30.01.2026 | 59,00 | 59,00 | 59,00 | 59,00 | -1,26% | - |
| 29.01.2026 | 59,75 | 60,25 | 59,00 | 59,75 | -0,42% | - |
| 28.01.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -1,64% | - |
| 27.01.2026 | 61,00 | 61,00 | 61,00 | 61,00 | 0,83% | - |