48,600€
-0,41%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2025 | 47,80 | 48,40 | 47,80 | 48,40 | 0,83% | 2,00 |
| 02.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -0,41% | 1,00 |
| 30.05.2025 | 48,40 | 48,40 | 48,20 | 48,20 | -3,21% | 9,00 |
| 29.05.2025 | 50,50 | 50,50 | 49,80 | 49,80 | -0,20% | 467,00 |
| 28.05.2025 | 49,20 | 50,25 | 49,10 | 49,90 | 1,84% | - |
| 27.05.2025 | 48,80 | 49,00 | 48,60 | 49,00 | 0,41% | 733,00 |
| 26.05.2025 | 48,20 | 48,80 | 48,20 | 48,80 | 1,24% | 6,00 |
| 23.05.2025 | 48,20 | 48,40 | 47,80 | 48,20 | -0,82% | 53,00 |
| 22.05.2025 | 48,20 | 48,80 | 48,20 | 48,60 | -0,82% | 52,00 |
| 21.05.2025 | 49,40 | 49,80 | 48,80 | 49,00 | -1,21% | 293,00 |
| 20.05.2025 | 49,40 | 49,60 | 49,40 | 49,60 | 0,40% | 305,00 |
| 19.05.2025 | 49,20 | 49,60 | 49,20 | 49,40 | -2,18% | 466,00 |
| 16.05.2025 | 50,00 | 50,50 | 49,40 | 50,50 | 2,64% | 275,00 |
| 15.05.2025 | 49,00 | 49,20 | 48,80 | 49,20 | 0,00% | 231,00 |
| 14.05.2025 | 49,40 | 49,40 | 49,00 | 49,20 | -0,40% | 689,00 |
| 13.05.2025 | 47,20 | 49,40 | 47,00 | 49,40 | 4,22% | 361,00 |
| 12.05.2025 | 46,00 | 48,20 | 45,40 | 47,40 | 4,87% | 2.405,00 |
| 09.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | 0,89% | 466,00 |
| 08.05.2025 | 45,20 | 45,20 | 44,80 | 44,80 | 0,90% | 457,00 |
| 07.05.2025 | 43,60 | 44,80 | 43,60 | 44,40 | 1,83% | 28,00 |
| 06.05.2025 | 43,00 | 43,60 | 42,80 | 43,60 | 1,87% | 151,00 |
| 05.05.2025 | 43,20 | 43,60 | 42,00 | 42,80 | -2,73% | 390,00 |
| 02.05.2025 | 43,20 | 44,20 | 43,20 | 44,00 | 3,77% | 1.299,00 |
| 30.04.2025 | 42,40 | 42,40 | 42,40 | 42,40 | -3,64% | 8,00 |
| 29.04.2025 | 43,60 | 44,00 | 43,60 | 44,00 | 1,38% | 3,00 |
| 28.04.2025 | 43,00 | 43,40 | 43,00 | 43,40 | 0,23% | 2,00 |
| 25.04.2025 | 43,50 | 43,60 | 42,80 | 43,30 | 1,17% | - |
| 24.04.2025 | 42,60 | 43,00 | 42,60 | 42,80 | -0,93% | 682,00 |
| 23.04.2025 | 43,00 | 44,00 | 42,80 | 43,20 | 3,35% | 1.486,00 |
| 22.04.2025 | 40,60 | 41,80 | 40,60 | 41,80 | -0,95% | 836,00 |
| 17.04.2025 | 42,80 | 42,80 | 41,20 | 42,20 | -0,47% | 3.986,00 |
| 16.04.2025 | 42,80 | 43,80 | 41,40 | 42,40 | -4,93% | 11.367,00 |
| 15.04.2025 | 43,60 | 44,60 | 43,00 | 44,60 | 1,83% | 13.771,00 |
| 14.04.2025 | 43,40 | 43,80 | 43,20 | 43,80 | 1,15% | 1.018,00 |
| 11.04.2025 | 44,50 | 44,70 | 42,70 | 43,30 | -5,46% | - |
| 10.04.2025 | 47,00 | 47,00 | 45,80 | 45,80 | -2,97% | 3.246,00 |
| 09.04.2025 | 42,40 | 47,20 | 42,40 | 47,20 | 6,31% | 3.018,00 |
| 08.04.2025 | 45,40 | 46,20 | 44,40 | 44,40 | 2,30% | 3.516,00 |
| 07.04.2025 | 43,00 | 45,00 | 42,20 | 43,40 | -5,24% | 6.226,00 |
| 04.04.2025 | 46,40 | 46,80 | 45,40 | 45,80 | -3,38% | 3.390,00 |
| 03.04.2025 | 50,00 | 50,50 | 47,40 | 47,40 | -9,71% | 2.463,00 |
| 02.04.2025 | 51,50 | 52,50 | 51,00 | 52,50 | 0,96% | 382,00 |
| 01.04.2025 | 52,50 | 52,50 | 51,50 | 52,00 | 0,00% | 268,00 |
| 31.03.2025 | 50,00 | 52,00 | 49,80 | 52,00 | 4,00% | 834,00 |
| 28.03.2025 | 50,50 | 51,00 | 50,00 | 50,00 | -1,96% | 1.207,00 |
| 27.03.2025 | 51,00 | 51,50 | 51,00 | 51,00 | -0,97% | 416,00 |
| 26.03.2025 | 51,00 | 52,00 | 51,00 | 51,50 | 0,98% | 260,00 |
| 25.03.2025 | 49,20 | 51,00 | 49,20 | 51,00 | 3,66% | 1.889,00 |
| 24.03.2025 | 50,00 | 50,00 | 49,20 | 49,20 | 0,00% | 2.398,00 |
| 21.03.2025 | 48,80 | 49,60 | 48,80 | 49,20 | 0,82% | 887,00 |
| 20.03.2025 | 48,80 | 49,00 | 48,60 | 48,80 | 0,41% | 2.134,00 |
| 19.03.2025 | 48,20 | 48,60 | 48,00 | 48,60 | 1,25% | 1.496,00 |
| 18.03.2025 | 48,00 | 48,60 | 47,40 | 48,00 | 0,00% | 14.123,00 |
| 17.03.2025 | 47,60 | 48,20 | 47,60 | 48,00 | 1,69% | 2.245,00 |
| 14.03.2025 | 47,40 | 47,60 | 47,20 | 47,20 | 0,43% | 549,00 |
| 13.03.2025 | 47,80 | 48,40 | 47,00 | 47,00 | -2,08% | 4.381,00 |
| 12.03.2025 | 48,40 | 49,20 | 47,60 | 48,00 | -1,64% | 2.764,00 |
| 11.03.2025 | 49,80 | 50,00 | 48,80 | 48,80 | -2,40% | 1.947,00 |
| 10.03.2025 | 51,50 | 51,50 | 50,00 | 50,00 | -0,99% | 1.027,00 |
| 07.03.2025 | 51,50 | 51,50 | 50,50 | 50,50 | -2,88% | 68,00 |
| 06.03.2025 | 51,50 | 52,00 | 51,50 | 52,00 | 0,00% | 281,00 |
| 05.03.2025 | 53,00 | 53,00 | 51,50 | 52,00 | -2,80% | 1.608,00 |
| 04.03.2025 | 55,00 | 55,50 | 53,00 | 53,50 | -4,46% | 894,00 |
| 03.03.2025 | 56,00 | 56,00 | 55,50 | 56,00 | 0,45% | 379,00 |
| 28.02.2025 | 54,25 | 55,75 | 53,75 | 55,75 | 1,36% | - |
| 27.02.2025 | 54,50 | 55,00 | 54,50 | 55,00 | 0,92% | 90,00 |
| 26.02.2025 | 54,50 | 55,50 | 54,00 | 54,50 | -0,91% | 959,00 |
| 25.02.2025 | 56,50 | 56,50 | 55,00 | 55,00 | 0,92% | 736,00 |
| 24.02.2025 | 54,50 | 55,00 | 54,00 | 54,50 | -0,91% | 877,00 |
| 21.02.2025 | 54,50 | 55,00 | 54,50 | 55,00 | 0,00% | 675,00 |
| 20.02.2025 | 55,00 | 55,00 | 54,50 | 55,00 | -0,90% | 85,00 |
| 19.02.2025 | 54,00 | 55,50 | 54,00 | 55,50 | 3,74% | 927,00 |
| 18.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,00% | 542,00 |
| 17.02.2025 | 53,50 | 53,50 | 53,50 | 53,50 | 0,94% | 457,00 |
| 14.02.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 0,00% | 10,00 |
| 13.02.2025 | 52,50 | 53,00 | 52,50 | 53,00 | 0,00% | 305,00 |
| 12.02.2025 | 51,50 | 53,00 | 51,50 | 53,00 | 1,92% | 755,00 |
| 11.02.2025 | 52,00 | 52,00 | 52,00 | 52,00 | 4,00% | 42,00 |
| 10.02.2025 | 51,00 | 51,50 | 50,00 | 50,00 | -1,96% | 782,00 |
| 07.02.2025 | 51,50 | 51,50 | 51,00 | 51,00 | -0,97% | 53,00 |
| 06.02.2025 | 52,50 | 53,00 | 51,50 | 51,50 | -1,90% | 235,00 |
| 05.02.2025 | 53,00 | 53,00 | 51,00 | 52,50 | 0,00% | 794,00 |
| 04.02.2025 | 51,00 | 53,00 | 50,50 | 52,50 | 2,94% | 1.971,00 |
| 03.02.2025 | 49,00 | 51,00 | 48,40 | 51,00 | 3,66% | 3.507,00 |
| 31.01.2025 | 49,60 | 49,60 | 49,20 | 49,20 | 1,65% | 283,00 |
| 30.01.2025 | 49,00 | 49,00 | 48,40 | 48,40 | 0,00% | 55,00 |
| 29.01.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 1,26% | 1,00 |
| 28.01.2025 | 48,00 | 48,40 | 47,80 | 47,80 | -0,83% | 152,00 |
| 27.01.2025 | 46,00 | 48,20 | 45,60 | 48,20 | 3,88% | 925,00 |
| 24.01.2025 | 46,80 | 46,80 | 46,40 | 46,40 | 0,00% | 139,00 |
| 23.01.2025 | 46,00 | 46,40 | 45,80 | 46,40 | 0,43% | 1.208,00 |
| 22.01.2025 | 46,00 | 46,20 | 45,80 | 46,20 | 0,87% | 805,00 |
| 21.01.2025 | 47,60 | 47,60 | 45,40 | 45,80 | -3,78% | 1.311,00 |
| 20.01.2025 | 47,20 | 47,60 | 46,80 | 47,60 | 1,28% | 390,00 |
| 17.01.2025 | 47,40 | 47,40 | 47,00 | 47,00 | -0,42% | 411,00 |
| 16.01.2025 | 47,60 | 47,60 | 47,20 | 47,20 | -0,42% | 200,00 |
| 15.01.2025 | 47,80 | 48,20 | 47,40 | 47,40 | 0,00% | 528,00 |
| 14.01.2025 | 47,60 | 47,80 | 47,40 | 47,40 | 0,42% | 335,00 |
| 13.01.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | 169,00 |
| 10.01.2025 | 47,40 | 47,80 | 46,80 | 46,80 | -1,68% | 1.451,00 |