30,100€
-2,90%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.05.2024 | 30,40 | 30,40 | 29,90 | 29,90 | -3,55% | - |
15.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,32% | 64,00 |
14.05.2024 | 30,80 | 31,10 | 30,70 | 30,90 | -0,32% | - |
13.05.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 0,65% | 320,00 |
10.05.2024 | 30,80 | 30,80 | 30,80 | 30,80 | -0,65% | 15,00 |
09.05.2024 | 31,20 | 31,20 | 31,00 | 31,00 | 0,32% | 400,00 |
08.05.2024 | 30,20 | 30,90 | 29,50 | 30,90 | 3,69% | - |
07.05.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -1,65% | 100,00 |
06.05.2024 | 29,80 | 30,30 | 29,70 | 30,30 | 3,06% | - |
03.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 0,00% | 100,00 |
02.05.2024 | 29,40 | 29,40 | 29,40 | 29,40 | 1,03% | 1,00 |
30.04.2024 | 29,40 | 29,60 | 28,90 | 29,10 | -0,68% | - |
29.04.2024 | 29,20 | 29,50 | 29,20 | 29,30 | -0,34% | - |
26.04.2024 | 29,60 | 29,60 | 29,40 | 29,40 | -0,34% | 700,00 |
25.04.2024 | 29,20 | 29,70 | 29,20 | 29,50 | 0,00% | - |
24.04.2024 | 29,80 | 30,00 | 29,30 | 29,50 | -0,34% | - |
23.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 0,00% | 168,00 |
22.04.2024 | 29,60 | 29,60 | 29,60 | 29,60 | 1,02% | 2,00 |
19.04.2024 | 28,60 | 29,50 | 28,60 | 29,30 | 1,38% | - |
18.04.2024 | 28,60 | 28,90 | 28,50 | 28,90 | 0,70% | - |
17.04.2024 | 28,60 | 28,90 | 28,50 | 28,70 | 1,06% | - |
16.04.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 1,00 |
15.04.2024 | 28,20 | 28,60 | 28,20 | 28,40 | -0,35% | 74,00 |
12.04.2024 | 28,70 | 28,90 | 28,30 | 28,50 | -0,35% | - |
11.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -1,04% | 2,00 |
10.04.2024 | 28,90 | 29,00 | 28,50 | 28,90 | 1,05% | 17,00 |
09.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,00% | 910,00 |
08.04.2024 | 28,60 | 28,60 | 28,60 | 28,60 | -0,35% | 26,00 |
05.04.2024 | 28,80 | 29,30 | 28,50 | 28,70 | -0,69% | - |
04.04.2024 | 29,00 | 29,30 | 28,70 | 28,90 | 0,00% | - |
03.04.2024 | 28,70 | 29,10 | 28,50 | 28,90 | -1,70% | - |
02.04.2024 | 29,00 | 29,40 | 29,00 | 29,40 | 2,08% | 34,00 |
28.03.2024 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 25,00 |
27.03.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | 35,00 |
26.03.2024 | 28,10 | 28,50 | 27,90 | 28,30 | 1,43% | - |
25.03.2024 | 27,70 | 28,10 | 27,50 | 27,90 | -0,36% | - |
22.03.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,36% | 20,00 |
21.03.2024 | 27,70 | 28,10 | 27,70 | 28,10 | 1,81% | - |
20.03.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,36% | 401,00 |
19.03.2024 | 27,30 | 27,70 | 27,10 | 27,50 | 1,10% | - |
18.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 500,00 |
15.03.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,46% | 125,00 |
14.03.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 400,00 |
13.03.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 40,00 |
12.03.2024 | 27,60 | 27,60 | 27,00 | 27,00 | 2,27% | 762,00 |
11.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 95,00 |
08.03.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 1,54% | 339,00 |
07.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | -0,76% | 97,00 |
06.03.2024 | 26,20 | 26,20 | 26,20 | 26,20 | -1,13% | 19,00 |
05.03.2024 | 26,40 | 26,90 | 26,10 | 26,50 | -0,38% | - |
04.03.2024 | 26,60 | 26,60 | 26,60 | 26,60 | -2,92% | 13,00 |
01.03.2024 | 27,60 | 27,60 | 27,40 | 27,40 | -0,72% | 12,00 |
29.02.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 1,10% | 23,00 |
28.02.2024 | 27,20 | 27,40 | 27,10 | 27,30 | 0,00% | - |
27.02.2024 | 27,20 | 27,60 | 27,10 | 27,30 | -0,36% | - |
26.02.2024 | 28,00 | 28,00 | 27,40 | 27,40 | -1,44% | 757,00 |
23.02.2024 | 28,00 | 28,00 | 27,80 | 27,80 | 0,36% | 180,00 |
22.02.2024 | 28,10 | 28,20 | 27,30 | 27,70 | 0,73% | - |
21.02.2024 | 27,80 | 27,90 | 27,30 | 27,50 | -1,43% | - |
20.02.2024 | 28,30 | 28,30 | 27,70 | 27,90 | -1,76% | - |
19.02.2024 | 28,30 | 28,40 | 28,20 | 28,40 | 1,07% | - |
16.02.2024 | 28,40 | 28,60 | 28,10 | 28,10 | -0,71% | - |
15.02.2024 | 28,20 | 28,50 | 27,90 | 28,30 | 1,07% | - |
14.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,08% | 1,00 |
13.02.2024 | 28,20 | 28,20 | 27,30 | 27,70 | -1,07% | - |
12.02.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 1,82% | 16,00 |
09.02.2024 | 26,70 | 27,70 | 26,70 | 27,50 | 3,38% | - |
08.02.2024 | 27,60 | 27,60 | 26,60 | 26,60 | -3,27% | 12,00 |
07.02.2024 | 30,40 | 30,70 | 27,30 | 27,50 | -5,82% | - |
06.02.2024 | 29,20 | 29,20 | 29,20 | 29,20 | -1,02% | 380,00 |
05.02.2024 | 29,40 | 29,70 | 29,30 | 29,50 | -0,67% | - |
02.02.2024 | 30,00 | 30,20 | 29,50 | 29,70 | 1,02% | - |
01.02.2024 | 30,00 | 30,00 | 29,40 | 29,40 | -1,67% | 261,00 |
31.01.2024 | 29,60 | 30,10 | 29,40 | 29,90 | 0,34% | - |
30.01.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 65,00 |
29.01.2024 | 29,80 | 30,00 | 29,60 | 29,70 | 0,68% | - |
26.01.2024 | 29,40 | 29,70 | 29,40 | 29,50 | 1,72% | - |
25.01.2024 | 29,00 | 29,00 | 29,00 | 29,00 | -0,68% | 65,00 |
24.01.2024 | 29,40 | 29,60 | 29,20 | 29,20 | 0,34% | 676,00 |
23.01.2024 | 28,60 | 29,10 | 28,60 | 29,10 | 1,75% | - |
22.01.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 0,35% | 3,00 |
19.01.2024 | 28,40 | 28,60 | 28,10 | 28,50 | 0,35% | - |
18.01.2024 | 28,40 | 28,40 | 28,40 | 28,40 | 1,07% | 134,00 |
17.01.2024 | 28,20 | 28,50 | 27,90 | 28,10 | -0,71% | - |
16.01.2024 | 28,30 | 28,50 | 28,10 | 28,30 | 0,35% | - |
15.01.2024 | 28,20 | 28,20 | 28,20 | 28,20 | -0,35% | 164,00 |
12.01.2024 | 28,20 | 28,50 | 28,00 | 28,30 | 0,71% | - |
11.01.2024 | 28,00 | 28,30 | 27,70 | 28,10 | 0,00% | - |
10.01.2024 | 27,60 | 28,10 | 27,30 | 28,10 | 1,44% | - |
09.01.2024 | 27,80 | 28,00 | 27,50 | 27,70 | 0,36% | - |
08.01.2024 | 27,60 | 27,60 | 27,60 | 27,60 | 0,73% | 1,00 |
05.01.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 0,74% | 10,00 |
04.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -2,16% | 1.350,00 |
03.01.2024 | 27,80 | 27,80 | 27,80 | 27,80 | 2,21% | 4,00 |
02.01.2024 | 27,20 | 27,20 | 27,20 | 27,20 | 0,74% | 1,00 |
29.12.2023 | 26,90 | 27,00 | 26,80 | 27,00 | 0,00% | - |
28.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | 0,00% | 11,00 |
27.12.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 13,00 |
22.12.2023 | 27,00 | 27,20 | 27,00 | 27,20 | 0,37% | 43,00 |
21.12.2023 | 27,00 | 27,30 | 26,70 | 27,10 | 0,00% | - |