47,700€
-3,05%
Echtzeit-Aktienkurs Fox Corp
Bid:
Ask:
Aktienkurse zur Fox Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 48,00 | 48,00 | 47,80 | 47,80 | -2,85% | 106,00 |
| 30.09.2025 | 50,50 | 50,50 | 49,20 | 49,20 | 4,24% | 728,00 |
| 29.09.2025 | 47,20 | 47,20 | 47,20 | 47,20 | 0,00% | 1,00 |
| 26.09.2025 | 47,00 | 47,20 | 47,00 | 47,20 | 0,64% | 411,00 |
| 25.09.2025 | 46,30 | 46,90 | 45,80 | 46,90 | 1,52% | - |
| 24.09.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -2,94% | 231,00 |
| 23.09.2025 | 47,80 | 47,80 | 47,60 | 47,60 | 1,28% | 760,00 |
| 22.09.2025 | 47,00 | 49,00 | 47,00 | 47,00 | 0,86% | 2.374,00 |
| 19.09.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 1,75% | 250,00 |
| 18.09.2025 | 45,80 | 45,80 | 45,80 | 45,80 | 1,78% | 500,00 |
| 17.09.2025 | 44,20 | 45,20 | 44,20 | 45,00 | 2,27% | 1.102,00 |
| 16.09.2025 | 44,40 | 44,40 | 44,00 | 44,00 | -2,22% | 2.200,00 |
| 15.09.2025 | 45,20 | 45,20 | 44,80 | 45,00 | 0,00% | 2.225,00 |
| 12.09.2025 | 45,40 | 45,40 | 44,60 | 45,00 | 0,90% | 1.674,00 |
| 11.09.2025 | 44,40 | 44,70 | 43,90 | 44,60 | 1,59% | 3.252,00 |
| 10.09.2025 | 45,50 | 45,50 | 43,10 | 43,90 | -4,36% | 252,00 |
| 09.09.2025 | 47,10 | 47,10 | 45,20 | 45,90 | -4,18% | - |
| 08.09.2025 | 47,90 | 47,90 | 47,80 | 47,90 | 1,05% | - |
| 05.09.2025 | 47,40 | 47,40 | 47,40 | 47,40 | 0,00% | 1.182,00 |
| 04.09.2025 | 47,40 | 47,60 | 47,40 | 47,40 | 0,85% | 109,00 |
| 03.09.2025 | 47,00 | 47,00 | 47,00 | 47,00 | -1,47% | 36,00 |
| 02.09.2025 | 46,50 | 47,90 | 46,10 | 47,70 | 2,14% | - |
| 01.09.2025 | 46,40 | 46,70 | 46,30 | 46,70 | 0,00% | - |
| 29.08.2025 | 46,50 | 46,90 | 46,20 | 46,70 | 0,65% | - |
| 28.08.2025 | 47,00 | 47,00 | 46,40 | 46,40 | -0,64% | 790,00 |
| 27.08.2025 | 46,50 | 47,00 | 46,20 | 46,70 | 0,65% | - |
| 26.08.2025 | 46,40 | 46,40 | 46,40 | 46,40 | 0,43% | 250,00 |
| 25.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | -0,86% | 250,00 |
| 22.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,00% | 100,00 |
| 21.08.2025 | 46,60 | 46,60 | 46,60 | 46,60 | 0,87% | 5,00 |
| 20.08.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 1,32% | 50,00 |
| 19.08.2025 | 45,60 | 45,60 | 45,60 | 45,60 | 1,11% | 11,00 |
| 18.08.2025 | 45,60 | 46,10 | 45,10 | 45,10 | -2,80% | - |
| 15.08.2025 | 46,20 | 46,40 | 46,20 | 46,40 | -1,07% | 161,00 |
| 14.08.2025 | 45,90 | 46,90 | 45,60 | 46,90 | 3,30% | - |
| 13.08.2025 | 45,40 | 45,40 | 45,40 | 45,40 | 7,58% | 250,00 |
| 12.08.2025 | 42,20 | 42,20 | 42,20 | 42,20 | -1,17% | 150,00 |
| 11.08.2025 | 42,20 | 42,90 | 42,10 | 42,70 | 1,43% | - |
| 08.08.2025 | 42,20 | 42,50 | 42,10 | 42,10 | -0,71% | - |
| 07.08.2025 | 42,40 | 42,40 | 42,20 | 42,40 | 0,95% | 38,00 |
| 06.08.2025 | 42,00 | 42,00 | 42,00 | 42,00 | -3,23% | 1.340,00 |
| 05.08.2025 | 44,80 | 46,20 | 43,40 | 43,40 | -1,81% | 612,00 |
| 04.08.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,91% | 250,00 |
| 01.08.2025 | 43,80 | 43,80 | 43,80 | 43,80 | -2,23% | 400,00 |
| 31.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,90% | 122,00 |
| 30.07.2025 | 44,80 | 44,80 | 44,40 | 44,40 | -0,22% | 328,00 |
| 29.07.2025 | 45,00 | 45,50 | 44,30 | 44,50 | -0,22% | - |
| 28.07.2025 | 45,00 | 45,00 | 44,60 | 44,60 | 0,90% | 175,00 |
| 25.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,23% | 250,00 |
| 24.07.2025 | 44,30 | 44,30 | 43,70 | 44,10 | -0,68% | - |
| 23.07.2025 | 44,20 | 44,40 | 44,20 | 44,40 | 2,07% | 113,00 |
| 22.07.2025 | 43,60 | 44,30 | 43,50 | 43,50 | -2,90% | - |
| 21.07.2025 | 44,80 | 44,80 | 44,80 | 44,80 | 0,67% | 1,00 |
| 18.07.2025 | 44,70 | 44,80 | 44,10 | 44,50 | 0,23% | - |
| 17.07.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 1,14% | 1,00 |
| 16.07.2025 | 43,70 | 44,10 | 43,10 | 43,90 | -0,45% | - |
| 15.07.2025 | 44,20 | 44,70 | 43,70 | 44,10 | 0,00% | - |
| 14.07.2025 | 43,20 | 44,10 | 43,10 | 44,10 | 1,85% | - |
| 11.07.2025 | 44,30 | 44,80 | 43,10 | 43,30 | -2,26% | - |
| 10.07.2025 | 42,90 | 44,70 | 42,90 | 44,30 | 2,31% | - |
| 09.07.2025 | 43,20 | 43,70 | 43,10 | 43,30 | -0,23% | - |
| 08.07.2025 | 43,40 | 43,40 | 42,80 | 43,40 | -1,81% | 24,00 |
| 07.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 0,68% | 1,00 |
| 04.07.2025 | 43,70 | 43,90 | 43,70 | 43,90 | -0,23% | - |
| 03.07.2025 | 45,00 | 45,00 | 44,00 | 44,00 | 0,92% | 1.800,00 |
| 02.07.2025 | 43,40 | 43,60 | 43,40 | 43,60 | -1,36% | 500,00 |
| 01.07.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 1,38% | 1,00 |
| 30.06.2025 | 43,60 | 43,60 | 43,60 | 43,60 | -3,11% | 250,00 |
| 27.06.2025 | 44,80 | 45,00 | 44,80 | 45,00 | 0,67% | 221,00 |
| 26.06.2025 | 44,00 | 44,70 | 43,70 | 44,70 | 1,36% | - |
| 25.06.2025 | 44,30 | 44,70 | 43,90 | 44,10 | -1,12% | - |
| 24.06.2025 | 44,60 | 44,60 | 44,60 | 44,60 | 0,68% | 250,00 |
| 23.06.2025 | 44,10 | 44,50 | 43,70 | 44,30 | 0,23% | - |
| 20.06.2025 | 44,20 | 44,20 | 44,20 | 44,20 | 2,31% | 150,00 |
| 19.06.2025 | 43,60 | 43,70 | 43,10 | 43,20 | -1,37% | - |
| 18.06.2025 | 43,80 | 43,80 | 43,80 | 43,80 | 1,39% | 185,00 |
| 17.06.2025 | 43,80 | 43,80 | 42,60 | 43,20 | -1,14% | 554,00 |
| 16.06.2025 | 42,80 | 43,90 | 42,70 | 43,70 | 2,58% | - |
| 13.06.2025 | 42,60 | 42,60 | 42,60 | 42,60 | -1,39% | 250,00 |
| 12.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,69% | 500,00 |
| 11.06.2025 | 44,00 | 44,30 | 43,50 | 43,50 | -0,91% | - |
| 10.06.2025 | 43,30 | 44,10 | 43,10 | 43,90 | 1,39% | - |
| 09.06.2025 | 43,60 | 44,90 | 43,30 | 43,30 | -0,46% | - |
| 06.06.2025 | 43,20 | 43,70 | 43,20 | 43,50 | 0,69% | - |
| 05.06.2025 | 43,20 | 43,20 | 43,20 | 43,20 | -0,46% | 750,00 |
| 04.06.2025 | 43,40 | 43,40 | 43,40 | 43,40 | -2,25% | 250,00 |
| 03.06.2025 | 44,40 | 44,40 | 44,40 | 44,40 | 0,45% | 30,00 |
| 02.06.2025 | 44,00 | 44,20 | 44,00 | 44,20 | -0,23% | 11.028,00 |
| 30.05.2025 | 44,30 | 44,50 | 43,90 | 44,30 | 0,23% | - |
| 29.05.2025 | 46,20 | 46,20 | 44,20 | 44,20 | -3,28% | 383,00 |
| 28.05.2025 | 45,10 | 46,10 | 45,00 | 45,70 | 1,33% | - |
| 27.05.2025 | 45,00 | 45,20 | 44,30 | 45,10 | 0,45% | - |
| 26.05.2025 | 44,60 | 45,00 | 44,60 | 44,90 | 0,90% | - |
| 23.05.2025 | 44,40 | 44,60 | 43,90 | 44,50 | -0,67% | - |
| 22.05.2025 | 45,00 | 45,00 | 44,80 | 44,80 | -0,88% | 500,00 |
| 21.05.2025 | 45,20 | 45,20 | 45,20 | 45,20 | -2,16% | 274,00 |
| 20.05.2025 | 46,20 | 46,20 | 46,20 | 46,20 | 0,65% | 4,00 |
| 19.05.2025 | 45,90 | 45,90 | 45,20 | 45,90 | 0,22% | - |
| 16.05.2025 | 45,80 | 45,80 | 45,80 | 45,80 | -0,43% | 500,00 |
| 15.05.2025 | 45,80 | 46,00 | 45,60 | 46,00 | 1,77% | 950,00 |