47,500€
-0,21%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2025 | 47,70 | 48,00 | 47,10 | 47,50 | -0,21% | 11,00 |
| 07.01.2025 | 47,80 | 48,20 | 47,60 | 47,60 | -1,65% | 938,00 |
| 06.01.2025 | 48,40 | 48,40 | 47,60 | 48,40 | 0,83% | 975,00 |
| 03.01.2025 | 48,00 | 48,00 | 47,00 | 48,00 | 0,42% | 2.784,00 |
| 02.01.2025 | 47,20 | 47,80 | 47,20 | 47,80 | 0,42% | 1.651,00 |
| 30.12.2024 | 47,20 | 48,40 | 47,00 | 47,60 | 0,42% | 1.818,00 |
| 27.12.2024 | 47,80 | 47,80 | 47,40 | 47,40 | 0,42% | 90,00 |
| 23.12.2024 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | 500,00 |
| 20.12.2024 | 46,20 | 46,80 | 46,20 | 46,80 | -0,43% | 289,00 |
| 19.12.2024 | 48,00 | 48,00 | 46,00 | 47,00 | -2,89% | 9.747,00 |
| 18.12.2024 | 47,00 | 48,40 | 47,00 | 48,40 | 3,42% | 595,00 |
| 17.12.2024 | 45,00 | 47,00 | 45,00 | 46,80 | 4,23% | 858,00 |
| 16.12.2024 | 44,80 | 45,10 | 44,70 | 44,90 | 0,45% | - |
| 13.12.2024 | 45,40 | 45,50 | 44,70 | 44,70 | 1,59% | - |
| 12.12.2024 | 44,40 | 44,40 | 44,00 | 44,00 | 0,69% | 301,00 |
| 11.12.2024 | 44,10 | 44,50 | 43,70 | 43,70 | -0,68% | - |
| 10.12.2024 | 43,60 | 44,00 | 43,60 | 44,00 | -1,35% | 126,00 |
| 09.12.2024 | 44,80 | 45,00 | 44,60 | 44,60 | 0,90% | 190,00 |
| 06.12.2024 | 44,60 | 44,60 | 44,20 | 44,20 | 0,45% | 322,00 |
| 05.12.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 0,46% | 100,00 |
| 04.12.2024 | 44,40 | 44,40 | 43,80 | 43,80 | -0,68% | 441,00 |
| 03.12.2024 | 44,60 | 44,70 | 43,90 | 44,10 | -2,00% | - |
| 02.12.2024 | 44,80 | 45,00 | 44,80 | 45,00 | 0,90% | 348,00 |
| 29.11.2024 | 44,40 | 45,00 | 44,40 | 44,60 | 0,90% | 461,00 |
| 28.11.2024 | 44,20 | 44,20 | 44,20 | 44,20 | 0,00% | 3,00 |
| 27.11.2024 | 44,00 | 44,20 | 44,00 | 44,20 | 0,45% | 348,00 |
| 26.11.2024 | 44,60 | 44,60 | 44,00 | 44,00 | 0,46% | 334,00 |
| 25.11.2024 | 45,20 | 45,20 | 43,80 | 43,80 | -3,10% | 1.559,00 |
| 22.11.2024 | 44,80 | 45,20 | 44,80 | 45,20 | 4,15% | 136,00 |
| 21.11.2024 | 43,40 | 43,40 | 43,40 | 43,40 | -0,46% | 53,00 |
| 20.11.2024 | 43,60 | 43,60 | 43,60 | 43,60 | 1,40% | 50,00 |
| 19.11.2024 | 43,00 | 43,00 | 43,00 | 43,00 | -0,46% | 273,00 |
| 18.11.2024 | 43,80 | 43,80 | 43,00 | 43,20 | -1,82% | 271,00 |
| 15.11.2024 | 44,80 | 45,00 | 43,60 | 44,00 | -2,22% | 1.943,00 |
| 14.11.2024 | 44,40 | 45,20 | 44,40 | 45,00 | 2,27% | 1.135,00 |
| 13.11.2024 | 44,20 | 44,40 | 43,80 | 44,00 | 0,00% | 157,00 |
| 12.11.2024 | 44,00 | 44,00 | 44,00 | 44,00 | 5,77% | 10,00 |
| 11.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | 49,00 |
| 08.11.2024 | 41,00 | 41,40 | 41,00 | 41,20 | -0,96% | 1.164,00 |
| 07.11.2024 | 42,20 | 42,60 | 41,40 | 41,60 | -1,42% | 181,00 |
| 06.11.2024 | 41,60 | 42,60 | 41,40 | 42,20 | 5,76% | 2.078,00 |
| 05.11.2024 | 39,60 | 40,10 | 39,30 | 39,90 | 0,25% | - |
| 04.11.2024 | 38,20 | 39,80 | 38,20 | 39,80 | 3,11% | 672,00 |
| 01.11.2024 | 38,60 | 38,60 | 38,60 | 38,60 | -0,26% | 300,00 |
| 31.10.2024 | 38,70 | 38,90 | 38,50 | 38,70 | -0,26% | - |
| 30.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,00% | 19,00 |
| 29.10.2024 | 39,00 | 39,00 | 38,80 | 38,80 | 0,00% | 340,00 |
| 28.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 0,78% | 8,00 |
| 25.10.2024 | 38,50 | 38,90 | 38,30 | 38,50 | -0,52% | - |
| 24.10.2024 | 39,00 | 39,10 | 38,50 | 38,70 | 0,00% | - |
| 23.10.2024 | 39,10 | 39,30 | 38,70 | 38,70 | -1,28% | - |
| 22.10.2024 | 39,20 | 39,20 | 39,20 | 39,20 | 1,29% | 500,00 |
| 21.10.2024 | 39,10 | 39,10 | 38,70 | 38,70 | -1,53% | - |
| 18.10.2024 | 39,30 | 39,50 | 39,10 | 39,30 | 2,34% | - |
| 17.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | -1,03% | 55,00 |
| 16.10.2024 | 38,80 | 38,80 | 38,80 | 38,80 | 1,31% | 17,00 |
| 15.10.2024 | 38,10 | 38,70 | 38,00 | 38,30 | 0,52% | - |
| 14.10.2024 | 37,90 | 38,10 | 37,90 | 38,10 | 0,00% | - |
| 11.10.2024 | 37,80 | 38,10 | 37,70 | 38,10 | 0,26% | - |
| 10.10.2024 | 38,40 | 38,40 | 38,00 | 38,00 | 0,26% | 215,00 |
| 09.10.2024 | 37,70 | 38,30 | 37,70 | 37,90 | 0,80% | - |
| 08.10.2024 | 37,80 | 37,80 | 37,60 | 37,60 | -1,05% | 19,00 |
| 07.10.2024 | 38,00 | 38,00 | 38,00 | 38,00 | -1,04% | 50,00 |
| 04.10.2024 | 38,40 | 38,40 | 38,40 | 38,40 | 1,05% | 290,00 |
| 03.10.2024 | 37,80 | 38,00 | 37,80 | 38,00 | -0,52% | 300,00 |
| 02.10.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,26% | 330,00 |
| 01.10.2024 | 37,90 | 38,50 | 37,90 | 38,30 | 0,52% | - |
| 30.09.2024 | 37,70 | 38,10 | 37,50 | 38,10 | 0,26% | - |
| 27.09.2024 | 37,60 | 38,00 | 37,60 | 38,00 | 0,80% | 138,00 |
| 26.09.2024 | 38,10 | 38,30 | 37,50 | 37,70 | 0,00% | - |
| 25.09.2024 | 37,30 | 37,90 | 37,30 | 37,70 | -0,53% | - |
| 24.09.2024 | 37,10 | 38,10 | 36,90 | 37,90 | 2,99% | - |
| 23.09.2024 | 36,60 | 36,80 | 36,60 | 36,80 | 1,38% | 100,00 |
| 20.09.2024 | 36,20 | 36,90 | 36,10 | 36,30 | -1,36% | - |
| 19.09.2024 | 36,80 | 36,80 | 36,80 | 36,80 | 0,27% | 300,00 |
| 18.09.2024 | 36,50 | 36,90 | 36,30 | 36,70 | 1,38% | - |
| 17.09.2024 | 35,60 | 36,20 | 35,60 | 36,20 | 1,12% | 124,00 |
| 16.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,56% | 99,00 |
| 13.09.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | 10,00 |
| 12.09.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -1,10% | 100,00 |
| 11.09.2024 | 36,20 | 36,20 | 36,20 | 36,20 | -0,28% | 55,00 |
| 10.09.2024 | 36,10 | 36,50 | 36,00 | 36,30 | -0,27% | - |
| 09.09.2024 | 36,60 | 36,60 | 36,20 | 36,40 | 0,00% | 1.025,00 |
| 06.09.2024 | 36,40 | 36,40 | 36,40 | 36,40 | -0,27% | 30,00 |
| 05.09.2024 | 37,10 | 37,30 | 36,30 | 36,50 | -1,62% | - |
| 04.09.2024 | 36,60 | 37,50 | 36,50 | 37,10 | -0,54% | - |
| 03.09.2024 | 37,40 | 37,60 | 37,10 | 37,30 | 0,27% | - |
| 02.09.2024 | 37,20 | 37,20 | 37,20 | 37,20 | 0,54% | 16,00 |
| 30.08.2024 | 37,00 | 37,00 | 37,00 | 37,00 | -0,27% | 50,00 |
| 29.08.2024 | 36,80 | 37,30 | 36,80 | 37,10 | 0,00% | - |
| 28.08.2024 | 36,80 | 37,10 | 36,70 | 37,10 | 1,09% | - |
| 27.08.2024 | 36,80 | 36,90 | 36,50 | 36,70 | 0,00% | - |
| 26.08.2024 | 36,70 | 37,10 | 36,60 | 36,70 | 0,00% | - |
| 23.08.2024 | 36,80 | 36,90 | 36,50 | 36,70 | -0,54% | - |
| 22.08.2024 | 36,30 | 36,90 | 36,10 | 36,90 | 2,50% | - |
| 21.08.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 1,12% | 40,00 |
| 20.08.2024 | 35,60 | 35,60 | 35,60 | 35,60 | -0,56% | 30,00 |
| 19.08.2024 | 36,00 | 36,00 | 35,40 | 35,80 | -0,56% | 1.295,00 |
| 16.08.2024 | 36,60 | 36,60 | 36,00 | 36,00 | 0,84% | 125,00 |
| 15.08.2024 | 35,60 | 36,10 | 35,30 | 35,70 | 0,28% | - |