27,200$
1,04%
Echtzeit-Aktienkurs News Corp. (New) A
Bid:
Ask:
Aktienkurse zur News Corp. (New) A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 26,81 | 27,21 | 26,74 | 27,20 | 1,04% | 2.358.403,00 |
| 30.05.2024 | 26,70 | 26,96 | 26,52 | 26,92 | 1,01% | 1.920.173,00 |
| 29.05.2024 | 26,39 | 26,74 | 26,39 | 26,65 | 0,08% | 1.674.843,00 |
| 28.05.2024 | 26,77 | 26,94 | 26,55 | 26,63 | -0,41% | 2.751.505,00 |
| 24.05.2024 | 25,98 | 26,80 | 25,88 | 26,74 | 3,32% | 2.080.322,00 |
| 23.05.2024 | 26,51 | 26,66 | 25,83 | 25,88 | -0,27% | 2.673.355,00 |
| 22.05.2024 | 26,26 | 26,33 | 25,94 | 25,95 | -1,29% | 2.372.980,00 |
| 21.05.2024 | 26,37 | 26,46 | 26,17 | 26,29 | -0,49% | 1.589.770,00 |
| 20.05.2024 | 26,33 | 26,44 | 26,22 | 26,42 | 0,49% | 1.668.121,00 |
| 17.05.2024 | 26,41 | 26,41 | 26,12 | 26,29 | -0,04% | 1.864.043,00 |
| 16.05.2024 | 26,03 | 26,54 | 26,03 | 26,30 | 1,19% | 2.661.746,00 |
| 15.05.2024 | 25,76 | 26,06 | 25,67 | 25,99 | 1,64% | 2.383.729,00 |
| 14.05.2024 | 25,53 | 25,66 | 25,36 | 25,57 | 0,43% | 2.715.889,00 |
| 13.05.2024 | 25,19 | 25,56 | 25,09 | 25,46 | 1,72% | 3.257.425,00 |
| 10.05.2024 | 24,80 | 25,07 | 24,59 | 25,03 | 1,05% | 4.257.262,00 |
| 09.05.2024 | 23,15 | 24,92 | 22,65 | 24,77 | 2,61% | 7.156.291,00 |
| 08.05.2024 | 24,12 | 24,31 | 23,98 | 24,14 | -1,11% | 5.391.267,00 |
| 07.05.2024 | 24,79 | 24,83 | 24,30 | 24,41 | -0,61% | 4.185.514,00 |
| 06.05.2024 | 24,53 | 24,63 | 24,22 | 24,56 | 0,37% | 2.704.978,00 |
| 03.05.2024 | 24,17 | 24,53 | 24,17 | 24,47 | 2,00% | 2.617.217,00 |
| 02.05.2024 | 23,93 | 24,07 | 23,74 | 23,99 | 0,71% | 2.365.743,00 |
| 01.05.2024 | 23,71 | 24,10 | 23,69 | 23,82 | 0,08% | 2.548.807,00 |
| 30.04.2024 | 24,11 | 24,23 | 23,63 | 23,80 | -1,57% | 4.415.829,00 |
| 29.04.2024 | 24,34 | 24,52 | 24,16 | 24,18 | -0,17% | 1.950.004,00 |
| 26.04.2024 | 24,17 | 24,32 | 23,99 | 24,22 | 0,04% | 1.725.029,00 |
| 25.04.2024 | 24,39 | 24,52 | 23,99 | 24,21 | -1,43% | 2.002.778,00 |
| 24.04.2024 | 24,57 | 24,72 | 24,48 | 24,56 | -0,20% | 1.804.119,00 |
| 23.04.2024 | 24,48 | 24,73 | 24,48 | 24,61 | 0,74% | 920.221,00 |
| 22.04.2024 | 24,21 | 24,54 | 24,10 | 24,43 | 1,71% | 1.892.089,00 |
| 19.04.2024 | 24,03 | 24,11 | 23,95 | 24,02 | -0,04% | 1.428.239,00 |
| 18.04.2024 | 24,31 | 24,35 | 23,98 | 24,03 | -0,50% | 1.068.897,00 |
| 17.04.2024 | 24,31 | 24,36 | 24,14 | 24,15 | 0,27% | 1.530.641,00 |
| 16.04.2024 | 24,13 | 24,26 | 23,94 | 24,09 | -0,74% | 1.284.749,00 |
| 15.04.2024 | 24,58 | 24,75 | 24,19 | 24,27 | -0,35% | 1.792.117,00 |
| 12.04.2024 | 24,70 | 24,79 | 24,30 | 24,35 | -2,27% | 1.958.516,00 |
| 11.04.2024 | 24,87 | 25,03 | 24,77 | 24,92 | 0,42% | 2.093.352,00 |
| 10.04.2024 | 25,13 | 25,40 | 24,79 | 24,81 | -2,78% | 3.368.764,00 |
| 09.04.2024 | 25,86 | 25,96 | 25,40 | 25,52 | -0,82% | 2.165.662,00 |
| 08.04.2024 | 25,80 | 25,92 | 25,67 | 25,73 | 0,25% | 1.952.318,00 |
| 05.04.2024 | 25,54 | 25,81 | 25,50 | 25,67 | 0,49% | 1.364.288,00 |
| 04.04.2024 | 25,86 | 26,14 | 25,48 | 25,54 | -0,82% | 2.656.386,00 |
| 03.04.2024 | 25,51 | 25,77 | 25,32 | 25,75 | 0,94% | 1.824.107,00 |
| 02.04.2024 | 25,67 | 25,80 | 25,45 | 25,51 | -1,16% | 1.860.408,00 |
| 01.04.2024 | 26,19 | 26,21 | 25,65 | 25,81 | -1,41% | 1.896.416,00 |
| 28.03.2024 | 26,37 | 26,53 | 26,17 | 26,18 | -0,46% | 3.432.629,00 |
| 27.03.2024 | 26,24 | 26,48 | 26,05 | 26,30 | 0,82% | 1.782.872,00 |
| 26.03.2024 | 26,15 | 26,35 | 26,02 | 26,09 | 0,21% | 1.633.653,00 |
| 25.03.2024 | 25,98 | 26,12 | 25,85 | 26,03 | 0,50% | 2.029.062,00 |
| 22.03.2024 | 26,19 | 26,24 | 25,89 | 25,90 | -1,18% | 1.667.448,00 |
| 21.03.2024 | 25,96 | 26,25 | 25,96 | 26,21 | 1,20% | 2.485.165,00 |
| 20.03.2024 | 25,64 | 25,96 | 25,62 | 25,90 | 0,62% | 2.018.098,00 |
| 19.03.2024 | 25,48 | 25,81 | 25,34 | 25,74 | 1,14% | 2.113.614,00 |
| 18.03.2024 | 25,65 | 25,77 | 25,32 | 25,45 | -0,24% | 2.724.525,00 |
| 15.03.2024 | 25,96 | 26,31 | 25,47 | 25,51 | -2,26% | 2.951.716,00 |
| 14.03.2024 | 26,26 | 26,28 | 25,93 | 26,10 | -0,95% | 1.867.178,00 |
| 13.03.2024 | 26,36 | 26,47 | 26,19 | 26,35 | 0,11% | 2.303.202,00 |
| 12.03.2024 | 26,52 | 26,70 | 26,31 | 26,32 | -0,59% | 2.027.573,00 |
| 11.03.2024 | 26,41 | 27,20 | 26,12 | 26,48 | 0,47% | 3.402.887,00 |
| 08.03.2024 | 26,21 | 26,59 | 26,21 | 26,35 | 0,80% | 1.931.925,00 |
| 07.03.2024 | 26,07 | 26,36 | 26,00 | 26,14 | 0,42% | 2.466.460,00 |
| 06.03.2024 | 26,11 | 26,14 | 25,86 | 26,03 | 0,66% | 2.578.070,00 |
| 05.03.2024 | 25,74 | 25,95 | 25,50 | 25,86 | -0,29% | 2.138.676,00 |
| 04.03.2024 | 26,39 | 26,46 | 25,76 | 25,94 | -1,46% | 2.990.097,00 |
| 01.03.2024 | 26,88 | 26,88 | 26,23 | 26,32 | -2,08% | 3.039.056,00 |
| 29.02.2024 | 26,60 | 26,95 | 26,43 | 26,88 | 2,09% | 6.482.484,00 |
| 28.02.2024 | 26,37 | 26,49 | 26,23 | 26,33 | -0,42% | 1.689.078,00 |
| 27.02.2024 | 26,39 | 26,46 | 26,23 | 26,44 | 0,30% | 1.459.878,00 |
| 26.02.2024 | 26,43 | 26,46 | 26,19 | 26,36 | -0,26% | 2.356.634,00 |
| 23.02.2024 | 26,51 | 26,58 | 26,39 | 26,43 | -0,26% | 1.935.256,00 |
| 22.02.2024 | 26,29 | 26,54 | 26,10 | 26,50 | 1,61% | 1.767.609,00 |
| 21.02.2024 | 26,11 | 26,50 | 25,84 | 26,08 | -0,65% | 2.325.264,00 |
| 20.02.2024 | 26,17 | 26,39 | 26,15 | 26,25 | 0,04% | 3.548.494,00 |
| 16.02.2024 | 26,50 | 26,59 | 26,22 | 26,24 | -0,98% | 1.712.864,00 |
| 15.02.2024 | 26,05 | 26,69 | 25,99 | 26,50 | 1,88% | 2.476.004,00 |
| 14.02.2024 | 25,96 | 26,12 | 25,77 | 26,01 | 0,97% | 2.300.719,00 |
| 13.02.2024 | 25,87 | 25,87 | 25,42 | 25,76 | -1,15% | 3.580.040,00 |
| 12.02.2024 | 26,20 | 26,32 | 25,98 | 26,06 | 0,08% | 2.699.070,00 |
| 09.02.2024 | 25,94 | 26,19 | 25,70 | 26,04 | 0,89% | 4.411.225,00 |
| 08.02.2024 | 26,88 | 28,00 | 25,43 | 25,81 | 6,35% | 9.097.526,00 |
| 07.02.2024 | 24,68 | 24,75 | 23,72 | 24,27 | -1,66% | 5.253.002,00 |
| 06.02.2024 | 24,35 | 24,70 | 24,24 | 24,68 | 2,19% | 2.330.333,00 |
| 05.02.2024 | 24,47 | 24,62 | 24,10 | 24,15 | -2,21% | 4.247.840,00 |
| 02.02.2024 | 24,68 | 24,80 | 24,46 | 24,70 | -0,30% | 2.032.410,00 |
| 01.02.2024 | 24,69 | 24,78 | 24,31 | 24,77 | 0,53% | 2.133.017,00 |
| 31.01.2024 | 24,84 | 25,02 | 24,56 | 24,64 | -0,65% | 2.913.199,00 |
| 30.01.2024 | 25,00 | 25,07 | 24,65 | 24,80 | -1,16% | 2.782.837,00 |
| 29.01.2024 | 24,74 | 25,11 | 24,63 | 25,09 | 1,41% | 1.856.923,00 |
| 26.01.2024 | 24,72 | 24,96 | 24,72 | 24,74 | 0,16% | 1.975.497,00 |
| 25.01.2024 | 24,91 | 25,05 | 24,64 | 24,70 | 0,28% | 2.656.617,00 |
| 24.01.2024 | 24,57 | 24,76 | 24,49 | 24,63 | 1,32% | 2.039.973,00 |
| 23.01.2024 | 24,45 | 24,56 | 24,10 | 24,31 | 0,25% | 2.437.785,00 |
| 22.01.2024 | 24,13 | 24,32 | 24,04 | 24,25 | 0,87% | 2.172.947,00 |
| 19.01.2024 | 23,66 | 24,06 | 23,50 | 24,04 | 1,95% | 1.798.139,00 |
| 18.01.2024 | 23,48 | 23,67 | 23,29 | 23,58 | 0,43% | 2.381.797,00 |
| 17.01.2024 | 23,45 | 23,73 | 23,40 | 23,48 | -1,14% | 2.484.815,00 |
| 16.01.2024 | 24,12 | 24,23 | 23,56 | 23,75 | -2,02% | 2.769.431,00 |
| 12.01.2024 | 24,40 | 24,55 | 24,09 | 24,24 | 0,08% | 2.881.959,00 |
| 11.01.2024 | 24,20 | 24,27 | 23,90 | 24,22 | 0,17% | 2.032.902,00 |
| 10.01.2024 | 24,17 | 24,40 | 24,11 | 24,18 | -0,29% | 1.340.986,00 |
| 09.01.2024 | 24,39 | 24,57 | 24,24 | 24,25 | -1,58% | 1.495.867,00 |