45,530€
0,82%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 44,24 | 45,76 | 44,24 | 45,76 | 1,33% | 362,00 |
| 17.06.2026 | 45,90 | 46,00 | 44,66 | 45,16 | -0,17% | 316,00 |
| 16.06.2026 | 47,62 | 47,63 | 44,61 | 45,24 | -3,86% | 415,00 |
| 15.06.2026 | 54,77 | 54,77 | 46,22 | 47,05 | -18,34% | 1.804,00 |
| 12.06.2026 | 58,97 | 59,47 | 57,56 | 57,62 | -3,01% | - |
| 11.06.2026 | 59,38 | 59,40 | 59,38 | 59,40 | 1,01% | 28,00 |
| 10.06.2026 | 58,83 | 59,66 | 57,81 | 58,81 | -0,46% | - |
| 09.06.2026 | 58,81 | 59,38 | 58,20 | 59,08 | 3,51% | - |
| 08.06.2026 | 58,68 | 58,68 | 57,07 | 57,07 | -1,07% | 4,00 |
| 05.06.2026 | 57,69 | 57,69 | 57,69 | 57,69 | 2,11% | 50,00 |
| 04.06.2026 | 55,08 | 57,57 | 54,37 | 56,50 | 0,87% | - |
| 03.06.2026 | 56,01 | 56,01 | 56,01 | 56,01 | -2,42% | 10,00 |
| 02.06.2026 | 57,40 | 57,40 | 57,40 | 57,40 | 3,24% | 17,00 |
| 01.06.2026 | 54,65 | 55,74 | 54,65 | 55,60 | 1,47% | 3,00 |
| 29.05.2026 | 56,56 | 56,71 | 54,36 | 54,80 | -3,08% | - |
| 28.05.2026 | 56,21 | 56,55 | 55,39 | 56,54 | -0,03% | - |
| 27.05.2026 | 55,84 | 56,76 | 55,58 | 56,55 | 1,06% | - |
| 26.05.2026 | 55,48 | 55,96 | 54,74 | 55,96 | 0,41% | - |
| 25.05.2026 | 55,74 | 55,81 | 55,60 | 55,73 | 1,36% | - |
| 22.05.2026 | 55,52 | 56,47 | 54,91 | 54,98 | -0,85% | - |
| 21.05.2026 | 55,15 | 55,74 | 54,53 | 55,45 | 0,21% | - |
| 20.05.2026 | 55,71 | 56,14 | 54,90 | 55,34 | -1,12% | - |
| 19.05.2026 | 55,96 | 55,96 | 55,96 | 55,96 | -0,63% | 10,00 |
| 18.05.2026 | 55,42 | 56,49 | 55,29 | 56,32 | 1,09% | - |
| 15.05.2026 | 55,31 | 56,37 | 55,07 | 55,71 | -0,40% | - |
| 14.05.2026 | 57,00 | 57,18 | 55,81 | 55,94 | -0,40% | - |
| 13.05.2026 | 56,16 | 56,16 | 56,16 | 56,16 | 0,11% | 1,00 |
| 12.05.2026 | 56,70 | 56,70 | 56,10 | 56,10 | 3,01% | 124,00 |
| 11.05.2026 | 54,80 | 56,00 | 54,46 | 54,46 | 1,45% | 360,00 |
| 08.05.2026 | 52,64 | 53,68 | 52,64 | 53,68 | 0,58% | 2,00 |
| 07.05.2026 | 52,96 | 53,74 | 52,75 | 53,37 | 0,66% | - |
| 06.05.2026 | 53,49 | 53,71 | 52,65 | 53,02 | -1,96% | - |
| 05.05.2026 | 54,08 | 54,08 | 54,08 | 54,08 | -0,93% | 1,00 |
| 04.05.2026 | 54,59 | 54,59 | 54,59 | 54,59 | 0,93% | 1,00 |
| 30.04.2026 | 53,78 | 54,40 | 53,10 | 54,09 | 0,79% | - |
| 29.04.2026 | 54,06 | 54,06 | 53,66 | 53,66 | -1,40% | 13,00 |
| 28.04.2026 | 54,19 | 54,42 | 54,19 | 54,42 | -0,33% | 2,00 |
| 27.04.2026 | 53,64 | 54,61 | 53,35 | 54,60 | 0,72% | - |
| 24.04.2026 | 54,21 | 54,21 | 54,21 | 54,21 | -1,66% | 50,00 |
| 23.04.2026 | 55,82 | 56,36 | 54,72 | 55,13 | -1,55% | - |
| 22.04.2026 | 55,10 | 56,07 | 54,95 | 56,00 | 2,55% | - |
| 21.04.2026 | 54,60 | 54,60 | 54,60 | 54,60 | -1,66% | 40,00 |
| 20.04.2026 | 55,52 | 55,52 | 55,52 | 55,52 | 0,47% | 1,00 |
| 17.04.2026 | 55,26 | 55,26 | 55,26 | 55,26 | 3,04% | 50,00 |
| 16.04.2026 | 53,63 | 53,63 | 53,63 | 53,63 | -0,57% | 1,00 |
| 15.04.2026 | 54,29 | 54,29 | 53,44 | 53,94 | 2,41% | 23,00 |
| 14.04.2026 | 52,67 | 52,67 | 52,67 | 52,67 | -1,16% | 60,00 |
| 13.04.2026 | 52,04 | 53,54 | 51,88 | 53,29 | 2,44% | - |
| 10.04.2026 | 53,72 | 53,98 | 51,66 | 52,02 | -3,07% | - |
| 09.04.2026 | 51,55 | 53,82 | 51,21 | 53,67 | 4,24% | - |
| 08.04.2026 | 52,72 | 52,89 | 51,16 | 51,49 | 0,26% | - |
| 07.04.2026 | 51,44 | 51,44 | 51,30 | 51,35 | 2,70% | 463,00 |
| 02.04.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 100,00 |
| 01.04.2026 | 51,00 | 51,00 | 50,00 | 50,00 | -0,99% | 146,00 |
| 31.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | -2,88% | 15,00 |
| 30.03.2026 | 51,75 | 52,00 | 51,75 | 52,00 | 1,96% | - |
| 27.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,00% | 1,00 |
| 26.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -1,96% | 173,00 |
| 25.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 3,03% | 83,00 |
| 24.03.2026 | 49,50 | 49,50 | 49,30 | 49,50 | -1,98% | - |
| 23.03.2026 | 49,40 | 50,50 | 49,20 | 50,50 | 1,41% | 276,00 |
| 20.03.2026 | 49,80 | 49,80 | 49,80 | 49,80 | 0,00% | 135,00 |
| 19.03.2026 | 50,00 | 50,00 | 49,80 | 49,80 | -2,35% | 445,00 |
| 18.03.2026 | 51,00 | 51,00 | 51,00 | 51,00 | 2,20% | 218,00 |
| 17.03.2026 | 49,90 | 50,25 | 49,50 | 49,90 | -1,19% | - |
| 16.03.2026 | 50,50 | 51,00 | 50,50 | 50,50 | -4,27% | 110,00 |
| 13.03.2026 | 50,25 | 52,75 | 49,10 | 52,75 | 5,71% | - |
| 12.03.2026 | 49,90 | 49,90 | 49,70 | 49,90 | -0,20% | - |
| 11.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | 0,00% | 15,00 |
| 10.03.2026 | 50,00 | 50,00 | 50,00 | 50,00 | -0,99% | 1,00 |
| 09.03.2026 | 50,50 | 50,50 | 50,50 | 50,50 | 1,00% | 120,00 |
| 06.03.2026 | 50,00 | 50,50 | 50,00 | 50,00 | 0,00% | 1.141,00 |
| 05.03.2026 | 50,50 | 50,50 | 50,00 | 50,00 | 1,83% | 237,00 |
| 04.03.2026 | 48,70 | 49,30 | 48,70 | 49,10 | 2,72% | - |
| 03.03.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | 1,00 |
| 02.03.2026 | 47,00 | 47,40 | 47,00 | 47,40 | 0,85% | 7,00 |
| 27.02.2026 | 47,00 | 47,00 | 47,00 | 47,00 | 2,17% | 4,00 |
| 26.02.2026 | 46,00 | 46,00 | 46,00 | 46,00 | 0,44% | 10,00 |
| 25.02.2026 | 46,00 | 47,20 | 45,60 | 45,80 | -2,97% | 1.737,00 |
| 24.02.2026 | 47,80 | 47,80 | 47,20 | 47,20 | -2,48% | 36,00 |
| 23.02.2026 | 47,80 | 48,40 | 47,80 | 48,40 | 1,26% | 2,00 |
| 20.02.2026 | 48,20 | 48,20 | 47,80 | 47,80 | -0,42% | 75,00 |
| 19.02.2026 | 48,80 | 48,80 | 48,00 | 48,00 | 2,56% | 6,00 |
| 18.02.2026 | 46,80 | 46,80 | 46,80 | 46,80 | -2,09% | 175,00 |
| 17.02.2026 | 47,80 | 47,80 | 47,80 | 47,80 | 0,84% | 230,00 |
| 16.02.2026 | 48,00 | 48,00 | 47,40 | 47,40 | 0,00% | 11,00 |
| 13.02.2026 | 47,40 | 47,40 | 47,40 | 47,40 | -0,84% | 5,00 |
| 12.02.2026 | 51,50 | 51,50 | 47,80 | 47,80 | -8,95% | 245,00 |
| 11.02.2026 | 52,50 | 52,50 | 52,50 | 52,50 | 0,96% | 426,00 |
| 10.02.2026 | 52,50 | 52,50 | 52,00 | 52,00 | -4,59% | 285,00 |
| 09.02.2026 | 54,50 | 55,00 | 53,50 | 54,50 | 0,00% | 249,00 |
| 06.02.2026 | 55,50 | 55,50 | 54,50 | 54,50 | -1,80% | 856,00 |
| 05.02.2026 | 57,50 | 57,50 | 55,50 | 55,50 | -5,13% | 192,00 |
| 04.02.2026 | 59,00 | 59,00 | 58,50 | 58,50 | -4,88% | 315,00 |
| 03.02.2026 | 61,50 | 61,50 | 61,50 | 61,50 | -0,81% | 362,00 |
| 02.02.2026 | 60,50 | 62,00 | 60,50 | 62,00 | 3,33% | 301,00 |
| 30.01.2026 | 59,50 | 60,00 | 59,50 | 60,00 | 0,00% | 521,00 |
| 29.01.2026 | 60,00 | 60,00 | 60,00 | 60,00 | -0,83% | 459,00 |
| 28.01.2026 | 60,50 | 60,50 | 59,50 | 60,50 | 1,68% | 600,00 |
| 27.01.2026 | 61,50 | 62,00 | 59,50 | 59,50 | -2,46% | 438,00 |