22,500€
Echtzeit-Aktienkurs News Corp
Bid:
Ask:
Aktienkurse zur News Corp Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 22,40 | 22,70 | 22,30 | 22,50 | 0,00% | - |
18.04.2024 | 22,70 | 22,90 | 22,50 | 22,50 | -0,88% | - |
17.04.2024 | 22,70 | 22,90 | 22,20 | 22,70 | 0,00% | 400,00 |
16.04.2024 | 22,90 | 23,00 | 22,50 | 22,70 | -0,87% | 1,00 |
15.04.2024 | 22,90 | 23,30 | 22,70 | 22,90 | 0,00% | - |
12.04.2024 | 23,30 | 23,40 | 22,90 | 22,90 | -1,72% | 90,00 |
11.04.2024 | 23,10 | 23,30 | 23,00 | 23,30 | 0,87% | - |
10.04.2024 | 23,50 | 23,70 | 23,10 | 23,10 | -1,70% | 250,00 |
09.04.2024 | 23,70 | 23,70 | 23,50 | 23,50 | -0,84% | 7,00 |
08.04.2024 | 23,70 | 23,90 | 23,60 | 23,70 | 0,00% | 126,00 |
05.04.2024 | 23,60 | 23,90 | 23,30 | 23,70 | 0,85% | - |
04.04.2024 | 23,80 | 24,10 | 23,50 | 23,50 | -0,84% | - |
03.04.2024 | 23,60 | 23,70 | 23,50 | 23,70 | 0,00% | - |
02.04.2024 | 24,00 | 24,10 | 23,70 | 23,70 | -3,27% | 1,00 |
28.03.2024 | 24,30 | 24,50 | 24,10 | 24,50 | 0,82% | 250,00 |
27.03.2024 | 24,10 | 24,50 | 24,10 | 24,30 | 0,83% | - |
26.03.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
25.03.2024 | 23,90 | 24,10 | 23,90 | 24,10 | 0,00% | - |
22.03.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
21.03.2024 | 23,70 | 24,10 | 23,60 | 24,10 | 1,69% | 112,00 |
20.03.2024 | 23,70 | 23,90 | 23,50 | 23,70 | 0,00% | 12,00 |
19.03.2024 | 23,50 | 23,70 | 23,30 | 23,70 | 0,85% | - |
18.03.2024 | 23,50 | 23,70 | 23,30 | 23,50 | 0,00% | - |
15.03.2024 | 24,10 | 24,10 | 23,30 | 23,50 | -2,49% | 417,00 |
14.03.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
13.03.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
12.03.2024 | 24,30 | 24,50 | 24,10 | 24,10 | -0,82% | - |
11.03.2024 | 24,10 | 24,70 | 23,90 | 24,30 | 0,83% | 250,00 |
08.03.2024 | 23,70 | 24,30 | 23,60 | 24,10 | 0,84% | 134,00 |
07.03.2024 | 23,90 | 24,20 | 23,70 | 23,90 | 0,00% | - |
06.03.2024 | 23,80 | 24,10 | 23,70 | 23,90 | 0,00% | 45,00 |
05.03.2024 | 23,80 | 23,90 | 23,50 | 23,90 | 0,00% | - |
04.03.2024 | 24,30 | 24,30 | 23,70 | 23,90 | -1,65% | - |
01.03.2024 | 24,90 | 25,00 | 24,30 | 24,30 | -2,41% | 7,00 |
29.02.2024 | 24,30 | 24,90 | 23,90 | 24,90 | 2,47% | 904,00 |
28.02.2024 | 24,40 | 24,50 | 24,30 | 24,30 | 0,00% | 2,00 |
27.02.2024 | 24,30 | 24,30 | 24,10 | 24,30 | 0,00% | - |
26.02.2024 | 24,40 | 24,40 | 24,20 | 24,30 | -0,82% | 100,00 |
23.02.2024 | 24,50 | 24,60 | 24,30 | 24,50 | 0,00% | 108,00 |
22.02.2024 | 24,10 | 24,50 | 24,10 | 24,50 | 1,66% | 410,00 |
21.02.2024 | 24,30 | 24,30 | 23,90 | 24,10 | 0,00% | 200,00 |
20.02.2024 | 24,30 | 24,50 | 24,10 | 24,10 | -1,23% | 926,00 |
19.02.2024 | 24,30 | 24,40 | 24,30 | 24,40 | 0,41% | - |
16.02.2024 | 24,60 | 24,70 | 24,30 | 24,30 | -1,62% | - |
15.02.2024 | 24,30 | 24,70 | 24,10 | 24,70 | 1,65% | - |
14.02.2024 | 24,00 | 24,30 | 24,00 | 24,30 | 0,83% | - |
13.02.2024 | 24,20 | 24,20 | 23,70 | 24,10 | -0,82% | - |
12.02.2024 | 24,10 | 24,50 | 24,10 | 24,30 | 0,83% | 93,00 |
09.02.2024 | 24,00 | 24,30 | 23,70 | 24,10 | 0,84% | - |
08.02.2024 | 23,70 | 26,10 | 23,10 | 23,90 | 6,22% | 658,00 |
07.02.2024 | 22,90 | 23,00 | 22,10 | 22,50 | -1,75% | 430,00 |
06.02.2024 | 22,50 | 22,90 | 22,50 | 22,90 | 1,78% | - |
05.02.2024 | 22,90 | 23,00 | 22,50 | 22,50 | -1,75% | - |
02.02.2024 | 22,80 | 23,20 | 22,70 | 22,90 | 0,88% | - |
01.02.2024 | 22,90 | 22,90 | 22,50 | 22,70 | 0,00% | - |
31.01.2024 | 22,90 | 23,10 | 22,70 | 22,70 | -0,87% | 200,00 |
30.01.2024 | 23,10 | 23,20 | 22,70 | 22,90 | -0,87% | - |
29.01.2024 | 22,80 | 23,10 | 22,70 | 23,10 | 0,87% | - |
26.01.2024 | 22,70 | 22,90 | 22,70 | 22,90 | 0,88% | - |
25.01.2024 | 22,70 | 23,10 | 22,50 | 22,70 | 0,89% | - |
24.01.2024 | 22,40 | 22,70 | 22,30 | 22,50 | 0,00% | - |
23.01.2024 | 22,20 | 22,50 | 22,20 | 22,50 | 0,90% | - |
22.01.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 1,83% | - |
19.01.2024 | 21,70 | 22,10 | 21,50 | 21,90 | 0,92% | - |
18.01.2024 | 21,50 | 21,70 | 21,50 | 21,70 | 0,93% | - |
17.01.2024 | 21,80 | 21,90 | 21,50 | 21,50 | -0,92% | - |
16.01.2024 | 22,10 | 22,30 | 21,70 | 21,70 | -1,81% | - |
15.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
12.01.2024 | 22,10 | 22,30 | 21,90 | 22,10 | 0,00% | - |
11.01.2024 | 22,10 | 22,10 | 21,80 | 22,10 | 0,00% | - |
10.01.2024 | 22,10 | 22,30 | 22,10 | 22,10 | -0,90% | - |
09.01.2024 | 22,50 | 22,50 | 22,10 | 22,30 | -0,89% | - |
08.01.2024 | 22,30 | 22,50 | 22,10 | 22,50 | 0,90% | 234,00 |
05.01.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
04.01.2024 | 22,30 | 22,30 | 21,90 | 22,10 | -0,90% | - |
03.01.2024 | 22,30 | 22,50 | 22,10 | 22,30 | 0,00% | - |
02.01.2024 | 22,20 | 22,30 | 22,10 | 22,30 | 0,00% | 93,00 |
29.12.2023 | 22,30 | 22,30 | 22,20 | 22,30 | 0,00% | - |
28.12.2023 | 22,00 | 22,30 | 21,90 | 22,30 | 1,83% | - |
27.12.2023 | 21,90 | 22,10 | 21,70 | 21,90 | 0,92% | - |
22.12.2023 | 21,50 | 21,70 | 21,40 | 21,70 | 0,93% | 453,00 |
21.12.2023 | 21,50 | 21,50 | 21,30 | 21,50 | 0,00% | - |
20.12.2023 | 21,70 | 21,90 | 21,30 | 21,50 | -0,92% | - |
19.12.2023 | 21,30 | 21,70 | 21,30 | 21,70 | 1,88% | - |
18.12.2023 | 21,50 | 21,50 | 21,30 | 21,30 | -0,93% | - |
15.12.2023 | 21,30 | 21,50 | 21,10 | 21,50 | 1,90% | - |
14.12.2023 | 20,90 | 21,30 | 20,70 | 21,10 | 1,93% | 6,00 |
13.12.2023 | 20,50 | 20,90 | 20,30 | 20,70 | 1,97% | - |
12.12.2023 | 20,50 | 20,70 | 20,30 | 20,30 | -0,98% | - |
11.12.2023 | 20,30 | 20,70 | 20,30 | 20,50 | 0,99% | - |
08.12.2023 | 20,30 | 20,50 | 20,30 | 20,30 | 0,00% | - |
07.12.2023 | 20,30 | 20,30 | 20,10 | 20,30 | 0,00% | - |
06.12.2023 | 20,30 | 20,50 | 20,10 | 20,30 | 1,00% | 392,00 |
05.12.2023 | 20,30 | 20,30 | 19,85 | 20,10 | -0,99% | - |
04.12.2023 | 20,30 | 20,70 | 20,30 | 20,30 | 0,00% | - |
01.12.2023 | 20,30 | 20,50 | 20,15 | 20,30 | 0,00% | - |
30.11.2023 | 20,50 | 20,50 | 20,10 | 20,30 | 0,00% | - |
29.11.2023 | 20,30 | 20,60 | 20,10 | 20,30 | 0,00% | 3,00 |
28.11.2023 | 20,50 | 20,50 | 20,15 | 20,30 | -0,98% | - |
27.11.2023 | 20,10 | 20,50 | 19,95 | 20,50 | 1,99% | - |