44,700€
0,68%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 44,00 | 44,60 | 43,80 | 44,60 | 0,45% | 830,00 |
| 19.12.2024 | 44,60 | 44,60 | 44,20 | 44,40 | -1,33% | 534,00 |
| 18.12.2024 | 44,80 | 45,00 | 44,80 | 45,00 | 1,81% | 51,00 |
| 17.12.2024 | 42,60 | 44,40 | 42,60 | 44,20 | 3,27% | 82,00 |
| 16.12.2024 | 42,80 | 42,80 | 42,80 | 42,80 | -0,47% | 50,00 |
| 13.12.2024 | 43,00 | 43,00 | 43,00 | 43,00 | 0,00% | 259,00 |
| 12.12.2024 | 41,40 | 43,00 | 41,40 | 43,00 | 2,38% | 101,00 |
| 11.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,96% | 266,00 |
| 10.12.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,24% | 482,00 |
| 09.12.2024 | 42,30 | 42,40 | 41,30 | 41,50 | -1,19% | - |
| 06.12.2024 | 42,00 | 42,00 | 42,00 | 42,00 | 0,72% | 84,00 |
| 05.12.2024 | 41,80 | 41,90 | 41,40 | 41,70 | -0,24% | - |
| 04.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | 0,00% | 400,00 |
| 03.12.2024 | 41,80 | 41,80 | 41,80 | 41,80 | -0,71% | 14,00 |
| 02.12.2024 | 42,30 | 42,50 | 42,10 | 42,10 | 0,24% | - |
| 29.11.2024 | 42,00 | 42,00 | 42,00 | 42,00 | -0,24% | 280,00 |
| 28.11.2024 | 42,20 | 42,20 | 42,10 | 42,10 | 0,48% | - |
| 27.11.2024 | 41,80 | 42,30 | 41,40 | 41,90 | 0,48% | - |
| 26.11.2024 | 42,20 | 42,20 | 41,50 | 41,70 | 0,24% | - |
| 25.11.2024 | 42,80 | 42,80 | 41,60 | 41,60 | -1,89% | 1.158,00 |
| 22.11.2024 | 42,40 | 42,40 | 42,40 | 42,40 | 3,92% | 120,00 |
| 21.11.2024 | 40,80 | 40,80 | 40,80 | 40,80 | -0,73% | 77,00 |
| 20.11.2024 | 41,00 | 41,30 | 40,80 | 41,10 | 0,98% | - |
| 19.11.2024 | 40,40 | 40,70 | 39,90 | 40,70 | 0,25% | - |
| 18.11.2024 | 41,20 | 41,20 | 40,60 | 40,60 | -0,49% | 173,00 |
| 15.11.2024 | 42,00 | 42,00 | 40,80 | 40,80 | -1,92% | 1.260,00 |
| 14.11.2024 | 41,60 | 41,60 | 41,60 | 41,60 | 0,97% | 666,00 |
| 13.11.2024 | 41,20 | 41,20 | 40,60 | 41,20 | 0,49% | 44,00 |
| 12.11.2024 | 39,60 | 41,00 | 39,60 | 41,00 | 3,02% | 175,00 |
| 11.11.2024 | 39,00 | 39,80 | 39,00 | 39,80 | 4,19% | 130,00 |
| 08.11.2024 | 38,20 | 38,20 | 38,20 | 38,20 | -0,78% | 250,00 |
| 07.11.2024 | 39,50 | 39,50 | 38,30 | 38,50 | -2,28% | - |
| 06.11.2024 | 38,80 | 39,40 | 38,80 | 39,40 | 6,49% | 291,00 |
| 05.11.2024 | 37,20 | 37,20 | 37,00 | 37,00 | -0,54% | 50,00 |
| 04.11.2024 | 36,20 | 38,60 | 36,20 | 37,20 | 3,33% | 2.812,00 |
| 01.11.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,56% | 300,00 |
| 31.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | -0,56% | 306,00 |
| 30.10.2024 | 36,00 | 36,00 | 36,00 | 36,00 | 0,28% | 10,00 |
| 29.10.2024 | 35,70 | 36,10 | 35,70 | 35,90 | 0,28% | - |
| 28.10.2024 | 35,80 | 35,80 | 35,80 | 35,80 | 0,85% | 245,00 |
| 25.10.2024 | 35,40 | 35,70 | 35,30 | 35,50 | -0,28% | - |
| 24.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,28% | 236,00 |
| 23.10.2024 | 35,70 | 36,10 | 35,50 | 35,50 | -0,84% | - |
| 22.10.2024 | 35,20 | 35,80 | 35,20 | 35,80 | 0,28% | 157,00 |
| 21.10.2024 | 35,80 | 35,90 | 35,50 | 35,70 | -0,56% | - |
| 18.10.2024 | 36,10 | 36,30 | 35,90 | 35,90 | -0,55% | - |
| 17.10.2024 | 35,70 | 36,20 | 35,70 | 36,10 | 1,40% | - |
| 16.10.2024 | 35,60 | 35,60 | 35,60 | 35,60 | 0,85% | 242,00 |
| 15.10.2024 | 35,10 | 35,70 | 34,90 | 35,30 | 1,15% | - |
| 14.10.2024 | 34,80 | 35,10 | 34,70 | 34,90 | 0,58% | - |
| 11.10.2024 | 34,80 | 35,10 | 34,60 | 34,70 | -0,86% | - |
| 10.10.2024 | 35,40 | 35,40 | 35,00 | 35,00 | -0,85% | 233,00 |
| 09.10.2024 | 35,00 | 35,50 | 35,00 | 35,30 | 0,57% | - |
| 08.10.2024 | 34,90 | 35,20 | 34,70 | 35,10 | 1,45% | - |
| 07.10.2024 | 34,60 | 34,60 | 34,60 | 34,60 | -1,42% | 2,00 |
| 04.10.2024 | 35,00 | 35,60 | 34,90 | 35,10 | 1,15% | - |
| 03.10.2024 | 34,90 | 35,10 | 34,70 | 34,70 | -0,57% | - |
| 02.10.2024 | 35,20 | 35,40 | 34,90 | 34,90 | -0,57% | - |
| 01.10.2024 | 34,80 | 35,50 | 34,80 | 35,10 | 0,57% | - |
| 30.09.2024 | 34,70 | 35,10 | 34,60 | 34,90 | 0,00% | - |
| 27.09.2024 | 34,60 | 35,10 | 34,50 | 34,90 | 0,87% | - |
| 26.09.2024 | 34,80 | 34,80 | 34,60 | 34,60 | 0,29% | 600,00 |
| 25.09.2024 | 34,60 | 34,70 | 34,30 | 34,50 | -0,58% | - |
| 24.09.2024 | 34,10 | 34,90 | 33,90 | 34,70 | 2,06% | - |
| 23.09.2024 | 33,40 | 34,00 | 33,40 | 34,00 | 1,49% | 86,00 |
| 20.09.2024 | 33,60 | 34,30 | 33,40 | 33,50 | -0,89% | - |
| 19.09.2024 | 34,00 | 34,00 | 33,80 | 33,80 | -0,29% | 890,00 |
| 18.09.2024 | 33,70 | 34,10 | 33,50 | 33,90 | 0,59% | - |
| 17.09.2024 | 33,10 | 33,90 | 33,00 | 33,70 | 2,74% | - |
| 16.09.2024 | 32,80 | 32,80 | 32,80 | 32,80 | -1,20% | 90,00 |
| 13.09.2024 | 33,00 | 33,20 | 33,00 | 33,20 | 2,15% | 490,00 |
| 12.09.2024 | 33,20 | 33,50 | 32,50 | 32,50 | -1,81% | - |
| 11.09.2024 | 33,20 | 33,80 | 32,70 | 33,10 | -1,19% | - |
| 10.09.2024 | 33,50 | 33,80 | 33,40 | 33,50 | 0,00% | - |
| 09.09.2024 | 33,90 | 34,20 | 33,30 | 33,50 | -0,59% | - |
| 06.09.2024 | 33,40 | 33,90 | 33,20 | 33,70 | 0,00% | - |
| 05.09.2024 | 34,40 | 34,50 | 33,70 | 33,70 | -2,32% | - |
| 04.09.2024 | 33,90 | 34,70 | 33,80 | 34,50 | 0,58% | - |
| 03.09.2024 | 34,70 | 34,70 | 34,30 | 34,30 | -1,15% | - |
| 02.09.2024 | 34,70 | 34,80 | 34,60 | 34,70 | 0,00% | - |
| 30.08.2024 | 34,60 | 34,90 | 34,50 | 34,70 | 0,29% | - |
| 29.08.2024 | 34,60 | 34,60 | 34,60 | 34,60 | 0,29% | 250,00 |
| 28.08.2024 | 34,20 | 34,50 | 34,10 | 34,50 | 1,17% | - |
| 27.08.2024 | 34,20 | 34,30 | 33,90 | 34,10 | -0,58% | - |
| 26.08.2024 | 34,10 | 34,50 | 34,10 | 34,30 | 0,59% | - |
| 23.08.2024 | 34,30 | 34,40 | 34,10 | 34,10 | 0,29% | - |
| 22.08.2024 | 34,00 | 34,00 | 34,00 | 34,00 | 0,89% | 300,00 |
| 21.08.2024 | 33,40 | 33,70 | 33,10 | 33,70 | 0,60% | - |
| 20.08.2024 | 33,40 | 33,50 | 33,10 | 33,50 | 0,60% | - |
| 19.08.2024 | 33,20 | 33,50 | 33,10 | 33,30 | 0,00% | - |
| 16.08.2024 | 33,20 | 33,70 | 33,10 | 33,30 | -0,30% | - |
| 15.08.2024 | 33,40 | 33,40 | 33,40 | 33,40 | 0,91% | 1,00 |
| 14.08.2024 | 33,00 | 33,10 | 32,70 | 33,10 | 0,30% | - |
| 13.08.2024 | 33,00 | 33,00 | 33,00 | 33,00 | -0,30% | 18,00 |
| 12.08.2024 | 33,60 | 33,70 | 33,10 | 33,10 | -1,49% | - |
| 09.08.2024 | 33,60 | 33,60 | 33,60 | 33,60 | 0,00% | 16,00 |
| 08.08.2024 | 33,40 | 33,60 | 33,40 | 33,60 | -0,59% | 500,00 |
| 07.08.2024 | 33,40 | 33,80 | 33,40 | 33,80 | 6,29% | 536,00 |
| 06.08.2024 | 31,80 | 31,80 | 31,80 | 31,80 | 2,58% | 500,00 |
| 05.08.2024 | 29,80 | 31,00 | 29,80 | 31,00 | -3,43% | 937,00 |