29,915$
1,13%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.05.2024 | 29,81 | 30,03 | 29,62 | 30,03 | 1,52% | 852.352,00 |
03.05.2024 | 29,39 | 29,61 | 29,30 | 29,58 | 1,09% | 717.570,00 |
02.05.2024 | 28,98 | 29,26 | 28,77 | 29,26 | 1,35% | 883.945,00 |
01.05.2024 | 28,67 | 29,07 | 28,60 | 28,87 | 0,66% | 682.627,00 |
30.04.2024 | 29,00 | 29,00 | 28,51 | 28,68 | -1,61% | 1.278.138,00 |
29.04.2024 | 28,88 | 29,25 | 28,81 | 29,15 | 1,18% | 852.662,00 |
26.04.2024 | 29,16 | 29,30 | 28,81 | 28,81 | -1,50% | 801.637,00 |
25.04.2024 | 29,20 | 29,37 | 28,93 | 29,25 | -0,20% | 891.584,00 |
24.04.2024 | 29,00 | 29,36 | 28,93 | 29,31 | 0,41% | 1.141.641,00 |
23.04.2024 | 28,95 | 29,33 | 28,94 | 29,19 | 0,76% | 962.222,00 |
22.04.2024 | 29,07 | 29,13 | 28,73 | 28,97 | 0,35% | 826.914,00 |
19.04.2024 | 28,46 | 28,98 | 28,46 | 28,87 | 2,05% | 1.083.992,00 |
18.04.2024 | 28,13 | 28,40 | 27,99 | 28,29 | 1,09% | 622.120,00 |
17.04.2024 | 28,03 | 28,22 | 27,85 | 27,99 | 0,13% | 1.015.808,00 |
16.04.2024 | 27,90 | 28,13 | 27,65 | 27,95 | 0,14% | 1.172.855,00 |
15.04.2024 | 27,87 | 28,51 | 27,64 | 27,91 | 0,90% | 1.080.559,00 |
12.04.2024 | 28,15 | 28,19 | 27,63 | 27,66 | -2,05% | 840.262,00 |
11.04.2024 | 28,37 | 28,52 | 27,92 | 28,24 | -0,48% | 916.263,00 |
10.04.2024 | 28,39 | 28,55 | 28,14 | 28,38 | -1,48% | 998.679,00 |
09.04.2024 | 28,73 | 28,91 | 28,48 | 28,80 | 0,59% | 823.283,00 |
08.04.2024 | 28,51 | 28,86 | 28,25 | 28,63 | 0,63% | 1.986.523,00 |
05.04.2024 | 28,51 | 28,70 | 28,33 | 28,45 | 0,07% | 2.077.153,00 |
04.04.2024 | 28,88 | 29,08 | 28,37 | 28,43 | -1,01% | 1.199.676,00 |
03.04.2024 | 28,42 | 28,77 | 28,25 | 28,72 | 1,06% | 1.369.585,00 |
02.04.2024 | 28,52 | 28,98 | 28,37 | 28,42 | -0,56% | 1.597.485,00 |
01.04.2024 | 28,67 | 28,69 | 28,26 | 28,58 | -0,14% | 995.133,00 |
28.03.2024 | 28,65 | 28,74 | 28,39 | 28,62 | 0,07% | 1.173.836,00 |
27.03.2024 | 28,05 | 28,64 | 28,02 | 28,60 | 2,33% | 1.649.696,00 |
26.03.2024 | 27,58 | 28,12 | 27,49 | 27,95 | 1,49% | 1.767.835,00 |
25.03.2024 | 27,48 | 27,69 | 27,31 | 27,54 | 0,81% | 1.105.568,00 |
22.03.2024 | 27,84 | 27,97 | 27,21 | 27,32 | -1,69% | 846.939,00 |
21.03.2024 | 27,71 | 27,83 | 27,39 | 27,79 | 0,76% | 1.051.866,00 |
20.03.2024 | 27,10 | 27,72 | 26,92 | 27,58 | 1,77% | 1.371.168,00 |
19.03.2024 | 27,04 | 27,34 | 26,96 | 27,10 | 0,37% | 1.730.086,00 |
18.03.2024 | 26,95 | 27,22 | 26,73 | 27,00 | 0,41% | 1.771.353,00 |
15.03.2024 | 26,73 | 27,19 | 26,61 | 26,89 | 0,67% | 3.017.915,00 |
14.03.2024 | 27,04 | 27,06 | 26,56 | 26,71 | -1,40% | 1.548.011,00 |
13.03.2024 | 26,85 | 27,32 | 26,85 | 27,09 | 0,97% | 1.786.078,00 |
12.03.2024 | 27,34 | 27,34 | 26,74 | 26,83 | -1,47% | 1.216.655,00 |
11.03.2024 | 26,45 | 27,42 | 26,42 | 27,23 | 3,46% | 1.197.772,00 |
08.03.2024 | 26,16 | 26,42 | 26,10 | 26,32 | 0,80% | 1.386.237,00 |
07.03.2024 | 25,90 | 26,17 | 25,87 | 26,11 | 0,73% | 1.239.480,00 |
06.03.2024 | 26,34 | 26,53 | 25,82 | 25,92 | -1,56% | 1.577.727,00 |
05.03.2024 | 26,19 | 26,78 | 26,01 | 26,33 | -0,87% | 2.031.649,00 |
04.03.2024 | 26,95 | 26,95 | 26,04 | 26,56 | -1,59% | 1.595.468,00 |
01.03.2024 | 27,43 | 27,52 | 26,85 | 26,99 | -1,42% | 1.286.291,00 |
29.02.2024 | 27,16 | 27,52 | 27,05 | 27,38 | 1,56% | 3.000.177,00 |
28.02.2024 | 27,01 | 27,13 | 26,87 | 26,96 | -0,55% | 1.629.500,00 |
27.02.2024 | 27,29 | 27,41 | 27,04 | 27,11 | -0,40% | 1.372.459,00 |
26.02.2024 | 27,68 | 27,79 | 27,16 | 27,22 | -1,66% | 2.275.284,00 |
23.02.2024 | 27,63 | 27,93 | 27,25 | 27,68 | 0,99% | 1.525.128,00 |
22.02.2024 | 27,46 | 27,62 | 27,22 | 27,41 | -0,25% | 957.776,00 |
21.02.2024 | 27,61 | 27,66 | 27,14 | 27,48 | -0,51% | 1.048.726,00 |
20.02.2024 | 27,84 | 28,01 | 27,59 | 27,62 | -1,18% | 1.216.888,00 |
16.02.2024 | 28,15 | 28,16 | 27,78 | 27,95 | -0,69% | 1.131.163,00 |
15.02.2024 | 27,81 | 28,30 | 27,75 | 28,15 | 1,46% | 1.478.466,00 |
14.02.2024 | 27,43 | 27,86 | 27,28 | 27,74 | 1,39% | 1.097.753,00 |
13.02.2024 | 27,83 | 27,83 | 26,97 | 27,36 | -2,32% | 1.381.351,00 |
12.02.2024 | 27,46 | 28,16 | 27,43 | 28,01 | 2,04% | 1.363.817,00 |
09.02.2024 | 26,72 | 27,58 | 26,61 | 27,45 | 3,12% | 1.916.505,00 |
08.02.2024 | 27,37 | 27,72 | 26,41 | 26,62 | -2,99% | 2.124.970,00 |
07.02.2024 | 30,50 | 30,50 | 27,31 | 27,44 | -6,51% | 2.547.114,00 |
06.02.2024 | 29,24 | 29,55 | 29,03 | 29,35 | 0,58% | 1.037.733,00 |
05.02.2024 | 29,29 | 29,46 | 29,16 | 29,18 | -1,29% | 1.004.058,00 |
02.02.2024 | 29,86 | 30,01 | 29,43 | 29,56 | -1,89% | 1.050.607,00 |
01.02.2024 | 30,01 | 30,16 | 29,58 | 30,13 | 0,40% | 927.854,00 |
31.01.2024 | 29,91 | 30,41 | 29,70 | 30,01 | 0,70% | 1.813.045,00 |
30.01.2024 | 29,89 | 30,00 | 29,75 | 29,80 | -0,37% | 641.853,00 |
29.01.2024 | 29,75 | 29,94 | 29,61 | 29,91 | 0,57% | 738.062,00 |
26.01.2024 | 29,74 | 29,89 | 29,66 | 29,74 | 0,13% | 731.511,00 |
25.01.2024 | 29,25 | 29,82 | 29,25 | 29,70 | 2,18% | 1.149.127,00 |
24.01.2024 | 29,37 | 29,37 | 28,97 | 29,07 | -0,39% | 796.719,00 |
23.01.2024 | 29,14 | 29,37 | 28,93 | 29,18 | 0,83% | 678.725,00 |
22.01.2024 | 28,79 | 29,11 | 28,78 | 28,94 | 0,73% | 766.179,00 |
19.01.2024 | 28,72 | 28,81 | 28,33 | 28,73 | 0,52% | 798.482,00 |
18.01.2024 | 28,44 | 28,71 | 28,21 | 28,58 | 0,74% | 989.073,00 |
17.01.2024 | 28,26 | 28,67 | 28,16 | 28,37 | -0,28% | 919.182,00 |
16.01.2024 | 28,68 | 28,68 | 28,21 | 28,45 | -1,04% | 978.964,00 |
12.01.2024 | 28,76 | 28,90 | 28,52 | 28,75 | 0,45% | 779.983,00 |
11.01.2024 | 28,48 | 28,67 | 28,21 | 28,62 | 0,46% | 1.529.145,00 |
10.01.2024 | 27,97 | 28,57 | 27,78 | 28,49 | 1,14% | 1.283.869,00 |
09.01.2024 | 28,25 | 28,46 | 28,12 | 28,17 | -1,02% | 1.185.293,00 |
08.01.2024 | 28,10 | 28,56 | 27,97 | 28,46 | 1,28% | 934.081,00 |
05.01.2024 | 27,99 | 28,45 | 27,92 | 28,10 | 0,36% | 1.318.207,00 |
04.01.2024 | 28,03 | 28,11 | 27,77 | 28,00 | 0,14% | 1.257.669,00 |
03.01.2024 | 28,00 | 28,29 | 27,83 | 27,96 | -0,64% | 980.738,00 |
02.01.2024 | 27,79 | 28,41 | 27,46 | 28,14 | 1,77% | 1.510.726,00 |
29.12.2023 | 27,67 | 27,77 | 27,49 | 27,65 | -0,18% | 1.158.621,00 |
28.12.2023 | 27,70 | 27,90 | 27,57 | 27,70 | 0,18% | 852.707,00 |
27.12.2023 | 27,82 | 27,88 | 27,61 | 27,65 | -0,72% | 1.297.320,00 |
26.12.2023 | 27,83 | 27,90 | 27,41 | 27,85 | 0,36% | 968.407,00 |
22.12.2023 | 27,90 | 28,22 | 27,59 | 27,75 | -0,56% | 1.204.781,00 |
21.12.2023 | 27,60 | 27,98 | 27,35 | 27,91 | 1,68% | 1.068.229,00 |
20.12.2023 | 27,90 | 28,00 | 27,43 | 27,45 | -1,63% | 1.904.187,00 |
19.12.2023 | 27,67 | 27,90 | 27,55 | 27,90 | 0,98% | 1.544.439,00 |
18.12.2023 | 27,79 | 27,86 | 27,37 | 27,63 | -0,07% | 2.049.266,00 |
15.12.2023 | 28,01 | 28,17 | 27,53 | 27,65 | -1,25% | 3.906.014,00 |
14.12.2023 | 27,90 | 28,70 | 27,85 | 28,00 | 1,41% | 2.475.986,00 |
13.12.2023 | 27,09 | 27,61 | 26,81 | 27,61 | 1,69% | 2.206.476,00 |
12.12.2023 | 27,70 | 27,70 | 27,07 | 27,15 | -1,70% | 1.944.074,00 |