28,700€
2,50%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 09.05.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 2,94% | - |
| 08.05.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 07.05.2024 | 27,40 | 27,40 | 27,40 | 27,40 | 1,48% | - |
| 06.05.2024 | 27,00 | 27,00 | 27,00 | 27,00 | -1,10% | - |
| 03.05.2024 | 27,40 | 27,50 | 27,10 | 27,30 | 1,49% | - |
| 02.05.2024 | 26,90 | 27,10 | 26,90 | 26,90 | 0,00% | - |
| 30.04.2024 | 27,20 | 27,20 | 26,90 | 26,90 | -1,47% | - |
| 29.04.2024 | 27,00 | 27,30 | 26,90 | 27,30 | 1,11% | - |
| 26.04.2024 | 27,00 | 27,00 | 27,00 | 27,00 | 0,75% | - |
| 25.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,00% | - |
| 24.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | - |
| 23.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | - |
| 22.04.2024 | 26,60 | 26,60 | 26,60 | 26,60 | 2,31% | - |
| 19.04.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | - |
| 18.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 17.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,00% | - |
| 16.04.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 15.04.2024 | 25,60 | 25,60 | 25,60 | 25,60 | -2,66% | 30,00 |
| 12.04.2024 | 26,40 | 26,70 | 26,10 | 26,30 | 0,77% | - |
| 11.04.2024 | 26,40 | 26,60 | 26,10 | 26,10 | -0,76% | - |
| 10.04.2024 | 26,60 | 26,60 | 26,10 | 26,30 | -0,75% | - |
| 09.04.2024 | 26,40 | 26,50 | 26,10 | 26,50 | 0,00% | - |
| 08.04.2024 | 26,20 | 26,50 | 26,10 | 26,50 | 0,38% | - |
| 05.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,00% | 180,00 |
| 04.04.2024 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | 1,00 |
| 03.04.2024 | 26,30 | 26,50 | 26,00 | 26,30 | -1,87% | - |
| 02.04.2024 | 26,80 | 26,80 | 26,80 | 26,80 | 3,08% | 1,00 |
| 27.03.2024 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 120,00 |
| 22.03.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | 119,00 |
| 18.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,81% | 250,00 |
| 14.03.2024 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | 82,00 |
| 11.03.2024 | 24,60 | 25,00 | 24,60 | 25,00 | 2,46% | 128,00 |
| 05.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 40,00 |
| 04.03.2024 | 24,80 | 24,80 | 24,00 | 24,00 | -4,00% | 1.674,00 |
| 28.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 28,00 |
| 27.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 100,00 |
| 23.02.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 0,00% | 2.830,00 |
| 12.02.2024 | 25,40 | 25,80 | 25,40 | 25,80 | 3,20% | 750,00 |
| 09.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,00% | 50,00 |
| 08.02.2024 | 25,00 | 25,00 | 25,00 | 25,00 | -10,71% | 700,00 |
| 07.02.2024 | 28,00 | 28,60 | 28,00 | 28,00 | 2,94% | 990,00 |
| 05.02.2024 | 27,20 | 27,20 | 27,20 | 27,20 | -3,55% | 1,00 |
| 01.02.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 7,63% | 1,00 |
| 16.01.2024 | 26,00 | 26,20 | 26,00 | 26,20 | 1,55% | 1.668,00 |
| 10.01.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 400,00 |
| 28.12.2023 | 25,00 | 25,00 | 25,00 | 25,00 | -1,57% | 431,00 |
| 27.12.2023 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 77,00 |
| 08.12.2023 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 1,00 |
| 01.12.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | 1,00 |
| 21.11.2023 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | 334,00 |
| 17.11.2023 | 26,00 | 26,00 | 26,00 | 26,00 | 0,78% | 250,00 |
| 13.11.2023 | 25,80 | 25,80 | 25,80 | 25,80 | -5,15% | 156,00 |
| 03.11.2023 | 26,60 | 27,20 | 26,60 | 27,20 | 4,62% | 1.306,00 |
| 02.11.2023 | 26,40 | 26,40 | 26,00 | 26,00 | -2,99% | 214,00 |
| 20.10.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -0,74% | 142,00 |
| 20.09.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -0,74% | 334,00 |
| 19.09.2023 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | 83,00 |
| 18.09.2023 | 27,40 | 27,40 | 27,40 | 27,40 | -1,44% | 20,00 |
| 13.09.2023 | 27,80 | 27,80 | 27,80 | 27,80 | 0,72% | 54,00 |
| 11.09.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 268,00 |
| 07.09.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 166,00 |
| 05.09.2023 | 26,60 | 26,60 | 26,60 | 26,60 | -0,75% | 411,00 |
| 04.09.2023 | 26,60 | 26,80 | 26,60 | 26,80 | -5,63% | 40,00 |
| 01.09.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 1,00 |
| 24.08.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -3,40% | 393,00 |
| 10.08.2023 | 29,40 | 29,40 | 29,40 | 29,40 | -1,34% | 300,00 |
| 09.08.2023 | 29,80 | 29,80 | 29,80 | 29,80 | 6,43% | 337,00 |
| 08.08.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 200,00 |
| 27.07.2023 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | 329,00 |
| 25.07.2023 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | 60,00 |
| 20.07.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 334,00 |
| 16.06.2023 | 28,60 | 28,80 | 28,60 | 28,80 | -1,37% | 550,00 |
| 07.06.2023 | 29,20 | 29,20 | 29,20 | 29,20 | 5,80% | 3,00 |
| 30.05.2023 | 27,60 | 27,60 | 27,60 | 27,60 | 2,99% | 300,00 |
| 25.05.2023 | 26,80 | 26,80 | 26,80 | 26,80 | 0,75% | 1.184,00 |
| 18.05.2023 | 26,60 | 26,60 | 26,60 | 26,60 | 3,91% | 5,00 |
| 12.05.2023 | 25,60 | 25,60 | 25,60 | 25,60 | -7,25% | 1.126,00 |
| 09.05.2023 | 27,00 | 27,60 | 27,00 | 27,60 | 5,34% | 700,00 |
| 05.05.2023 | 26,20 | 26,20 | 26,20 | 26,20 | -2,96% | 353,00 |
| 04.05.2023 | 27,00 | 27,00 | 27,00 | 27,00 | -3,57% | 1,00 |
| 02.05.2023 | 28,00 | 28,00 | 28,00 | 28,00 | 4,48% | 1,00 |
| 27.04.2023 | 27,00 | 27,00 | 26,80 | 26,80 | 0,00% | 679,00 |
| 25.04.2023 | 26,80 | 26,80 | 26,80 | 26,80 | -4,96% | 16,00 |
| 19.04.2023 | 28,00 | 28,20 | 27,80 | 28,20 | 0,71% | 1.572,00 |
| 17.04.2023 | 28,20 | 28,20 | 28,00 | 28,00 | -2,10% | 881,00 |
| 11.04.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 1.040,00 |
| 06.04.2023 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 388,00 |
| 31.03.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | 250,00 |
| 28.03.2023 | 28,40 | 28,40 | 28,20 | 28,40 | 0,00% | 1.401,00 |
| 24.03.2023 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | 385,00 |
| 23.03.2023 | 28,40 | 28,40 | 28,40 | 28,40 | -1,39% | 393,00 |
| 21.03.2023 | 28,80 | 28,80 | 28,80 | 28,80 | 0,70% | 1.900,00 |
| 17.03.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 1,42% | 388,00 |
| 16.03.2023 | 28,40 | 28,40 | 28,20 | 28,20 | 1,44% | 412,00 |
| 15.03.2023 | 27,80 | 27,80 | 27,80 | 27,80 | -2,11% | 782,00 |
| 13.03.2023 | 28,80 | 28,80 | 28,40 | 28,40 | -1,39% | 770,00 |
| 10.03.2023 | 28,80 | 28,80 | 28,80 | 28,80 | -4,64% | 65,00 |
| 01.03.2023 | 30,20 | 30,20 | 30,20 | 30,20 | -2,58% | 370,00 |
| 15.02.2023 | 31,00 | 31,00 | 31,00 | 31,00 | -2,52% | 354,00 |