Echtzeit-Aktienkurs News Corp. (New) A
Bid:
Ask:
Aktienkurse zur News Corp. (New) A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,12 | 23,76 | 0,00 | 23,46 | 1,10% | - |
| 25.02.2021 | 23,22 | 23,22 | 23,21 | 23,21 | -2,52% | - |
| 24.02.2021 | 23,63 | 24,15 | 23,55 | 23,81 | 1,60% | - |
| 23.02.2021 | 23,30 | 23,61 | 0,00 | 23,43 | 0,34% | - |
| 22.02.2021 | 23,09 | 23,60 | 23,07 | 23,35 | 3,85% | - |
| 19.02.2021 | 22,69 | 22,75 | 22,44 | 22,49 | -0,73% | - |
| 18.02.2021 | 23,01 | 23,25 | 22,63 | 22,65 | -2,24% | - |
| 17.02.2021 | 23,38 | 23,53 | 23,09 | 23,17 | -2,65% | - |
| 16.02.2021 | 23,63 | 23,86 | 23,60 | 23,80 | 0,34% | - |
| 12.02.2021 | 23,79 | 23,81 | 23,39 | 23,72 | 2,91% | - |
| 11.02.2021 | 22,66 | 23,08 | 0,00 | 23,05 | 1,88% | - |
| 10.02.2021 | 22,33 | 22,89 | 0,00 | 22,63 | 1,98% | - |
| 09.02.2021 | 22,07 | 22,38 | 21,92 | 22,19 | 2,28% | - |
| 08.02.2021 | 21,69 | 21,73 | 21,33 | 21,69 | 2,36% | - |
| 05.02.2021 | 22,13 | 22,27 | 21,08 | 21,19 | 4,33% | - |
| 04.02.2021 | 20,16 | 20,56 | 20,10 | 20,31 | 2,32% | - |
| 03.02.2021 | 19,65 | 19,95 | 19,59 | 19,85 | 2,37% | - |
| 01.02.2021 | 18,73 | 19,45 | 0,00 | 19,39 | -0,44% | - |
| 29.01.2021 | 19,88 | 19,95 | 0,00 | 19,48 | -0,36% | - |
| 28.01.2021 | 19,65 | 19,75 | 19,23 | 19,55 | -0,26% | - |
| 27.01.2021 | 19,68 | 20,00 | 19,35 | 19,60 | 2,43% | - |
| 26.01.2021 | 19,02 | 19,18 | 18,84 | 19,13 | 2,00% | - |
| 25.01.2021 | 18,81 | 18,82 | 18,34 | 18,76 | 0,91% | - |
| 22.01.2021 | 18,82 | 18,93 | 18,59 | 18,59 | -3,28% | - |
| 21.01.2021 | 19,22 | 19,22 | 19,22 | 19,22 | 0,31% | - |
| 20.01.2021 | 18,92 | 19,18 | 18,84 | 19,16 | 2,13% | - |
| 19.01.2021 | 18,59 | 18,84 | 18,53 | 18,76 | 0,37% | - |
| 15.01.2021 | 18,49 | 18,74 | 18,46 | 18,69 | 0,05% | - |
| 14.01.2021 | 18,53 | 18,89 | 18,53 | 18,68 | 2,13% | - |
| 13.01.2021 | 18,57 | 18,58 | 18,28 | 18,29 | -0,60% | - |
| 12.01.2021 | 18,62 | 18,73 | 18,33 | 18,40 | -1,45% | - |
| 11.01.2021 | 18,61 | 18,81 | 18,50 | 18,67 | 0,27% | - |
| 08.01.2021 | 18,63 | 18,77 | 18,38 | 18,62 | -0,75% | - |
| 07.01.2021 | 19,06 | 19,06 | 18,76 | 18,76 | -2,65% | - |
| 06.01.2021 | 18,88 | 19,44 | 18,83 | 19,27 | 5,42% | - |
| 05.01.2021 | 18,36 | 18,42 | 18,19 | 18,28 | 0,77% | - |
| 04.01.2021 | 18,09 | 18,20 | 17,76 | 18,14 | 0,95% | - |
| 31.12.2020 | 18,04 | 18,11 | 17,93 | 17,97 | -0,25% | - |
| 30.12.2020 | 18,25 | 18,29 | 17,99 | 18,01 | -0,08% | - |
| 29.12.2020 | 18,05 | 18,10 | 17,95 | 18,03 | -0,91% | - |
| 28.12.2020 | 18,11 | 18,31 | 18,06 | 18,19 | 2,83% | - |
| 24.12.2020 | 17,86 | 17,92 | 17,40 | 17,69 | -0,03% | - |
| 23.12.2020 | 17,66 | 17,79 | 17,62 | 17,70 | 0,31% | - |
| 22.12.2020 | 17,71 | 17,81 | 17,48 | 17,64 | -0,08% | - |
| 21.12.2020 | 17,29 | 17,71 | 17,27 | 17,66 | -6,56% | - |
| 18.12.2020 | 17,50 | 18,90 | 14,23 | 18,90 | 5,59% | - |
| 17.12.2020 | 17,55 | 19,12 | 16,62 | 17,90 | 2,93% | - |
| 16.12.2020 | 17,80 | 19,30 | 14,58 | 17,39 | -11,44% | - |
| 15.12.2020 | 17,96 | 19,63 | 0,00 | 19,63 | 7,00% | - |
| 14.12.2020 | 17,66 | 19,23 | 16,34 | 18,35 | -4,87% | - |
| 11.12.2020 | 18,21 | 19,46 | 16,81 | 19,29 | 6,66% | - |
| 10.12.2020 | 0,00 | 19,94 | 0,00 | 18,08 | -7,99% | - |
| 09.12.2020 | 18,32 | 19,86 | 17,30 | 19,65 | 8,41% | - |
| 08.12.2020 | 18,29 | 20,00 | 17,22 | 18,13 | -2,82% | - |
| 07.12.2020 | 18,56 | 19,90 | 17,37 | 18,65 | 0,76% | - |
| 04.12.2020 | 18,67 | 19,49 | 17,41 | 18,51 | -2,19% | - |
| 03.12.2020 | 18,25 | 20,13 | 17,78 | 18,93 | 6,17% | - |
| 02.12.2020 | 17,92 | 18,73 | 17,77 | 17,83 | -1,38% | - |
| 01.12.2020 | 18,19 | 18,21 | 17,94 | 18,08 | 11,64% | - |
| 30.11.2020 | 17,62 | 17,83 | 16,19 | 16,19 | 15,85% | - |
| 27.11.2020 | 17,87 | 18,17 | 13,98 | 13,98 | -22,34% | - |
| 25.11.2020 | 18,17 | 18,20 | 17,80 | 18,00 | -0,88% | - |
| 24.11.2020 | 18,16 | 18,16 | 18,16 | 18,16 | 1,62% | - |
| 23.11.2020 | 17,64 | 18,00 | 17,64 | 17,87 | 2,06% | - |
| 20.11.2020 | 17,42 | 17,60 | 17,25 | 17,51 | -0,20% | - |
| 19.11.2020 | 17,53 | 17,70 | 17,49 | 17,54 | -0,03% | - |
| 18.11.2020 | 17,78 | 17,96 | 17,51 | 17,55 | -0,74% | - |
| 17.11.2020 | 17,35 | 17,83 | 17,31 | 17,68 | 1,61% | - |
| 16.11.2020 | 17,37 | 17,41 | 17,17 | 17,40 | 2,41% | - |
| 13.11.2020 | 16,86 | 17,03 | 16,78 | 16,99 | 3,79% | - |
| 12.11.2020 | 16,90 | 16,93 | 16,24 | 16,37 | -4,88% | - |
| 11.11.2020 | 16,34 | 17,21 | 16,34 | 17,21 | 5,71% | - |
| 10.11.2020 | 0,00 | 16,36 | 0,00 | 16,28 | 3,83% | - |
| 09.11.2020 | 0,00 | 16,32 | 0,00 | 15,68 | 3,36% | - |
| 06.11.2020 | 15,31 | 15,34 | 14,79 | 15,17 | 8,75% | - |
| 05.11.2020 | 13,83 | 14,12 | 13,82 | 13,95 | 2,95% | - |
| 04.11.2020 | 13,46 | 13,72 | 13,43 | 13,55 | 0,07% | - |
| 03.11.2020 | 13,52 | 13,64 | 13,42 | 13,54 | 2,11% | - |
| 02.11.2020 | 0,00 | 13,43 | 0,00 | 13,26 | 1,14% | - |
| 30.10.2020 | 13,01 | 13,11 | 0,00 | 13,11 | -0,08% | - |
| 29.10.2020 | 13,06 | 13,25 | 12,98 | 13,12 | 1,16% | - |
| 28.10.2020 | 13,22 | 13,29 | 12,96 | 12,97 | -3,53% | - |
| 27.10.2020 | 13,44 | 13,44 | 13,44 | 13,44 | -1,50% | - |
| 26.10.2020 | 13,82 | 13,82 | 13,47 | 13,65 | -2,36% | - |
| 23.10.2020 | 13,79 | 13,98 | 13,74 | 13,98 | 0,40% | - |
| 22.10.2020 | 13,96 | 13,98 | 13,77 | 13,92 | -0,25% | - |
| 21.10.2020 | 13,92 | 14,01 | 13,76 | 13,96 | 0,76% | - |
| 20.10.2020 | 13,90 | 13,96 | 13,80 | 13,85 | 0,54% | - |
| 19.10.2020 | 14,08 | 14,08 | 13,62 | 13,78 | -2,06% | - |
| 16.10.2020 | 14,12 | 14,24 | 14,02 | 14,07 | 0,72% | - |
| 15.10.2020 | 13,91 | 13,98 | 13,81 | 13,97 | -1,52% | - |
| 14.10.2020 | 14,51 | 14,53 | 14,13 | 14,18 | -0,94% | - |
| 13.10.2020 | 14,01 | 14,34 | 13,91 | 14,32 | 0,77% | - |
| 12.10.2020 | 14,48 | 14,54 | 14,14 | 14,21 | -0,25% | - |
| 09.10.2020 | 14,39 | 14,52 | 14,22 | 14,24 | -1,21% | - |
| 08.10.2020 | 14,31 | 14,45 | 14,04 | 14,42 | 1,19% | - |
| 07.10.2020 | 14,40 | 14,55 | 14,24 | 14,25 | -0,66% | - |
| 06.10.2020 | 14,21 | 14,70 | 14,14 | 14,34 | 0,10% | - |
| 05.10.2020 | 0,00 | 14,43 | 0,00 | 14,33 | 0,77% | - |
| 02.10.2020 | 14,21 | 14,32 | 14,08 | 14,22 | 0,11% | - |