43,400€
-8,44%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 46,40 | 46,40 | 46,40 | 46,40 | -2,11% | - |
| 02.04.2025 | 47,40 | 47,40 | 47,40 | 47,40 | -1,66% | - |
| 01.04.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 4,78% | - |
| 31.03.2025 | 46,00 | 46,00 | 46,00 | 46,00 | -1,29% | - |
| 28.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,85% | - |
| 27.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | 0,86% | - |
| 26.03.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 2,19% | - |
| 25.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,00% | - |
| 24.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 0,88% | - |
| 21.03.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | - |
| 20.03.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 1,82% | - |
| 19.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,00% | - |
| 18.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | - |
| 17.03.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | - |
| 14.03.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -1,82% | - |
| 13.03.2025 | 44,00 | 44,00 | 44,00 | 44,00 | -1,35% | - |
| 12.03.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -2,19% | - |
| 11.03.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -2,98% | - |
| 10.03.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | - |
| 07.03.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -2,07% | - |
| 06.03.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -1,63% | - |
| 05.03.2025 | 49,00 | 49,00 | 49,00 | 49,00 | -2,97% | - |
| 04.03.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,94% | - |
| 03.03.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 1,98% | - |
| 28.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 27.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 0,00% | - |
| 26.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -0,98% | - |
| 25.02.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | - |
| 24.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 15,00 |
| 21.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | - |
| 20.02.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | - |
| 19.02.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 0,40% | - |
| 18.02.2025 | 49,80 | 49,80 | 49,80 | 49,80 | 0,40% | - |
| 17.02.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -1,78% | - |
| 14.02.2025 | 49,40 | 50,50 | 49,40 | 50,50 | 3,06% | 50,00 |
| 13.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 1,66% | - |
| 12.02.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -0,41% | - |
| 11.02.2025 | 48,40 | 48,40 | 48,40 | 48,40 | -1,63% | - |
| 10.02.2025 | 48,20 | 49,20 | 48,20 | 49,20 | 2,50% | 103,00 |
| 07.02.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -2,04% | - |
| 06.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 0,00% | - |
| 05.02.2025 | 49,00 | 49,00 | 49,00 | 49,00 | 3,81% | - |
| 04.02.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 1,29% | - |
| 03.02.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | - |
| 31.01.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | - |
| 30.01.2025 | 45,60 | 45,60 | 45,60 | 45,60 | -0,87% | - |
| 29.01.2025 | 45,20 | 46,00 | 45,20 | 46,00 | 1,77% | 23,00 |
| 28.01.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 4,63% | - |
| 27.01.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,92% | - |
| 24.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,00% | - |
| 23.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | 0,46% | - |
| 22.01.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | - |
| 21.01.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -0,46% | - |
| 20.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 17.01.2025 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 16.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | -0,45% | - |
| 15.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | -1,32% | - |
| 14.01.2025 | 44,40 | 45,40 | 44,40 | 45,40 | 2,25% | 18,00 |
| 13.01.2025 | 44,40 | 44,40 | 44,40 | 44,40 | -0,89% | - |
| 10.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 09.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 08.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 07.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,00% | - |
| 06.01.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,45% | - |
| 03.01.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 1,83% | - |
| 02.01.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -0,90% | - |
| 30.12.2024 | 44,20 | 44,20 | 44,20 | 44,20 | -0,90% | - |
| 27.12.2024 | 44,60 | 44,60 | 44,60 | 44,60 | 0,45% | - |
| 23.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 1,37% | - |
| 20.12.2024 | 43,80 | 43,80 | 43,80 | 43,80 | -1,35% | - |
| 19.12.2024 | 44,40 | 44,40 | 44,40 | 44,40 | 0,91% | - |
| 18.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 4,76% | - |
| 17.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,47% | - |
| 16.12.2024 | 42,20 | 42,20 | 42,20 | 42,20 | -0,94% | - |
| 13.12.2024 | 42,60 | 42,60 | 42,60 | 42,60 | 3,40% | - |
| 12.12.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 11.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 10.12.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -1,91% | - |
| 09.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,97% | - |
| 06.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,00% | - |
| 05.12.2024 | 41,40 | 41,40 | 41,40 | 41,40 | -0,48% | - |
| 04.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | -0,48% | - |
| 03.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,48% | - |
| 02.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 1,94% | - |
| 29.11.2024 | 41,20 | 41,20 | 41,20 | 41,20 | -0,48% | - |
| 28.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 0,98% | - |
| 27.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 0,00% | - |
| 26.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | -5,09% | - |
| 25.11.2024 | 43,20 | 43,20 | 43,20 | 43,20 | 4,35% | 75,00 |
| 22.11.2024 | 41,40 | 41,40 | 41,40 | 41,40 | 2,48% | - |
| 21.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,50% | - |
| 20.11.2024 | 40,20 | 40,20 | 40,20 | 40,20 | 2,03% | - |
| 19.11.2024 | 39,40 | 39,40 | 39,40 | 39,40 | -1,50% | - |
| 18.11.2024 | 40,00 | 40,00 | 40,00 | 40,00 | -2,44% | - |
| 15.11.2024 | 41,00 | 41,00 | 41,00 | 41,00 | 1,49% | - |
| 14.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 0,00% | - |
| 13.11.2024 | 40,40 | 40,40 | 40,40 | 40,40 | 3,06% | - |
| 12.11.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 2,08% | - |
| 11.11.2024 | 38,20 | 38,40 | 38,20 | 38,40 | 1,05% | 100,00 |
| 08.11.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -2,06% | - |