52,750€
-3,21%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 53,50 | 53,50 | 53,00 | 53,00 | -2,75% | 21,00 |
| 30.09.2025 | 55,00 | 55,50 | 54,50 | 54,50 | 3,81% | 499,00 |
| 29.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | 1,94% | 205,00 |
| 25.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | 0,00% | 3,00 |
| 24.09.2025 | 51,50 | 51,50 | 51,50 | 51,50 | -1,90% | 10,00 |
| 23.09.2025 | 52,50 | 52,50 | 52,50 | 52,50 | -0,94% | 171,00 |
| 22.09.2025 | 52,50 | 54,50 | 52,50 | 53,00 | 3,92% | 1.061,00 |
| 19.09.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,49% | 109,00 |
| 18.09.2025 | 50,25 | 50,75 | 50,25 | 50,75 | 5,29% | - |
| 17.09.2025 | 48,20 | 48,20 | 48,20 | 48,20 | -2,82% | 158,00 |
| 16.09.2025 | 49,60 | 49,60 | 49,60 | 49,60 | 0,00% | 137,00 |
| 15.09.2025 | 50,00 | 50,00 | 49,60 | 49,60 | -0,80% | 343,00 |
| 12.09.2025 | 50,00 | 50,00 | 50,00 | 50,00 | 2,04% | 100,00 |
| 11.09.2025 | 49,00 | 49,00 | 48,90 | 49,00 | 2,30% | - |
| 10.09.2025 | 50,15 | 50,25 | 47,50 | 47,90 | -8,33% | 2.229,00 |
| 05.09.2025 | 52,25 | 52,25 | 51,75 | 52,25 | 1,46% | - |
| 04.09.2025 | 52,00 | 52,00 | 51,50 | 51,50 | -0,96% | 70,00 |
| 03.09.2025 | 52,00 | 53,00 | 51,00 | 52,00 | -0,95% | 483,00 |
| 02.09.2025 | 52,00 | 53,00 | 51,00 | 52,50 | 0,96% | 7.014,00 |
| 01.09.2025 | 50,50 | 52,50 | 50,50 | 52,00 | 2,97% | 460,00 |
| 29.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | -1,46% | 1.036,00 |
| 28.08.2025 | 51,25 | 51,25 | 50,75 | 51,25 | 0,49% | - |
| 27.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 395,00 |
| 26.08.2025 | 51,00 | 51,50 | 51,00 | 51,50 | 1,98% | 1.250,00 |
| 25.08.2025 | 50,50 | 51,00 | 50,50 | 50,50 | -0,98% | 1.001,00 |
| 22.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | 0,99% | 215,00 |
| 21.08.2025 | 50,50 | 50,50 | 50,50 | 50,50 | 1,81% | 219,00 |
| 20.08.2025 | 49,60 | 49,60 | 49,60 | 49,60 | -0,40% | 22,00 |
| 19.08.2025 | 50,00 | 50,00 | 49,80 | 49,80 | 0,61% | 51,00 |
| 18.08.2025 | 49,80 | 50,15 | 49,10 | 49,50 | -2,94% | - |
| 15.08.2025 | 51,00 | 51,00 | 51,00 | 51,00 | -0,97% | 101,00 |
| 14.08.2025 | 50,00 | 51,50 | 50,00 | 51,50 | 5,97% | 553,00 |
| 13.08.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,04% | 85,00 |
| 12.08.2025 | 47,00 | 48,10 | 46,80 | 48,10 | 3,22% | - |
| 11.08.2025 | 47,00 | 47,00 | 46,60 | 46,60 | 0,00% | 24,00 |
| 08.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | 89,00 |
| 07.08.2025 | 46,80 | 46,80 | 46,20 | 46,20 | -0,43% | 203,00 |
| 06.08.2025 | 47,20 | 47,40 | 45,80 | 46,40 | -2,11% | 481,00 |
| 05.08.2025 | 49,40 | 49,40 | 47,40 | 47,40 | -2,07% | 694,00 |
| 04.08.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 0,83% | 22,00 |
| 01.08.2025 | 48,80 | 48,80 | 47,60 | 48,00 | -2,04% | 1.560,00 |
| 31.07.2025 | 49,00 | 49,00 | 48,40 | 49,00 | 0,82% | 1.211,00 |
| 30.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 0,21% | 21,00 |
| 29.07.2025 | 48,80 | 49,20 | 48,30 | 48,50 | -0,21% | - |
| 28.07.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,67% | 40,00 |
| 25.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | 3,00 |
| 24.07.2025 | 47,80 | 48,20 | 47,80 | 48,20 | 0,00% | 374,00 |
| 23.07.2025 | 48,20 | 48,20 | 48,20 | 48,20 | 1,47% | 88,00 |
| 22.07.2025 | 47,40 | 48,10 | 47,30 | 47,50 | -0,63% | - |
| 21.07.2025 | 47,80 | 47,80 | 47,80 | 47,80 | -0,83% | 1,00 |
| 18.07.2025 | 47,80 | 48,20 | 47,80 | 48,20 | -0,62% | 140,00 |
| 17.07.2025 | 48,00 | 48,70 | 48,00 | 48,50 | 1,46% | - |
| 16.07.2025 | 47,40 | 47,80 | 47,40 | 47,80 | -0,83% | 122,00 |
| 15.07.2025 | 48,40 | 48,40 | 48,20 | 48,20 | 1,05% | 77,00 |
| 14.07.2025 | 46,90 | 48,10 | 46,90 | 47,70 | 1,06% | - |
| 11.07.2025 | 48,00 | 48,00 | 47,20 | 47,20 | -2,48% | 2,00 |
| 10.07.2025 | 48,40 | 48,40 | 48,40 | 48,40 | 2,11% | 6,00 |
| 09.07.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 1,72% | 372,00 |
| 08.07.2025 | 46,60 | 46,60 | 46,60 | 46,60 | -0,43% | 155,00 |
| 07.07.2025 | 47,60 | 48,20 | 46,80 | 46,80 | -1,89% | 904,00 |
| 04.07.2025 | 47,50 | 47,70 | 47,50 | 47,70 | 1,06% | - |
| 03.07.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,85% | 148,00 |
| 02.07.2025 | 47,40 | 47,40 | 46,80 | 46,80 | -1,27% | 92,00 |
| 01.07.2025 | 47,80 | 47,80 | 47,40 | 47,40 | 0,00% | 7,00 |
| 30.06.2025 | 48,40 | 48,40 | 47,40 | 47,40 | -2,87% | 298,00 |
| 27.06.2025 | 48,80 | 48,80 | 48,80 | 48,80 | 0,83% | 214,00 |
| 26.06.2025 | 47,40 | 48,40 | 47,00 | 48,40 | 1,04% | 2.143,00 |
| 25.06.2025 | 48,20 | 48,50 | 47,90 | 47,90 | -1,44% | - |
| 24.06.2025 | 48,60 | 48,60 | 48,60 | 48,60 | 1,25% | 185,00 |
| 23.06.2025 | 48,00 | 48,00 | 48,00 | 48,00 | -1,23% | 2,00 |
| 20.06.2025 | 48,00 | 48,60 | 48,00 | 48,60 | 3,85% | 187,00 |
| 19.06.2025 | 46,80 | 46,80 | 46,80 | 46,80 | -2,30% | 30,00 |
| 18.06.2025 | 47,00 | 47,90 | 46,90 | 47,90 | 2,13% | - |
| 17.06.2025 | 47,60 | 47,70 | 46,50 | 46,90 | 0,21% | - |
| 16.06.2025 | 46,40 | 46,80 | 46,40 | 46,80 | 0,86% | 3,00 |
| 13.06.2025 | 45,80 | 46,40 | 45,80 | 46,40 | -1,69% | 465,00 |
| 12.06.2025 | 47,20 | 47,20 | 47,20 | 47,20 | -0,84% | 100,00 |
| 11.06.2025 | 47,60 | 47,80 | 47,60 | 47,60 | 0,00% | 260,00 |
| 10.06.2025 | 47,20 | 47,60 | 47,20 | 47,60 | 0,00% | 51,00 |
| 09.06.2025 | 47,20 | 47,80 | 47,20 | 47,60 | 0,85% | 5,00 |
| 06.06.2025 | 47,00 | 47,60 | 47,00 | 47,20 | 0,43% | 244,00 |
| 05.06.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -0,42% | 1,00 |
| 04.06.2025 | 49,00 | 49,00 | 47,20 | 47,20 | -2,48% | 1.456,00 |
| 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 |