News Corp.
[WKN: A1W048 | ISIN: US65249B2088]
Aktienkurse
Echtzeit-Aktienkurs News Corp.
Bid: Ask:

Aktienkurse zur News Corp. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
26.02.2021 22,70 23,18 22,63 22,96 1,32% -
25.02.2021 23,40 23,54 22,63 22,66 -2,54% -
24.02.2021 23,25 23,25 23,25 23,25 0,61% -
23.02.2021 23,10 23,11 23,10 23,11 -0,02% -
22.02.2021 22,89 23,33 22,89 23,11 3,10% -
19.02.2021 22,59 22,70 22,35 22,42 -0,75% -
18.02.2021 22,80 23,05 22,51 22,59 -1,38% -
17.02.2021 22,92 22,93 22,90 22,90 -1,34% -
16.02.2021 23,25 23,47 23,16 23,21 -1,23% -
12.02.2021 23,53 23,58 23,20 23,50 2,35% -
11.02.2021 22,60 23,01 22,60 22,96 1,57% -
10.02.2021 22,13 22,96 22,07 22,61 2,84% -
09.02.2021 21,86 22,13 21,71 21,98 2,71% -
08.02.2021 21,28 21,45 21,11 21,40 2,71% -
05.02.2021 21,45 21,57 20,72 20,84 6,17% -
04.02.2021 19,50 19,86 19,46 19,63 1,87% -
03.02.2021 19,13 19,34 19,08 19,27 0,10% -
02.02.2021 19,20 19,40 19,15 19,25 2,39% -
01.02.2021 18,31 18,86 18,31 18,80 -0,42% -
29.01.2021 18,88 18,88 18,88 18,88 -0,34% -
28.01.2021 19,07 19,18 0,00 18,94 -0,47% -
27.01.2021 19,01 19,29 18,83 19,03 1,52% -
26.01.2021 18,62 18,81 18,44 18,75 2,12% -
25.01.2021 18,43 18,43 17,97 18,36 0,63% -
22.01.2021 18,38 18,46 18,24 18,24 -2,72% -
21.01.2021 18,72 18,93 18,68 18,75 0,51% -
20.01.2021 18,50 18,70 18,39 18,66 1,77% -
19.01.2021 18,22 18,45 18,16 18,33 0,14% -
15.01.2021 18,31 18,31 18,31 18,31 0,03% -
14.01.2021 18,16 18,51 18,16 18,30 1,69% -
13.01.2021 18,21 18,21 17,92 18,00 -0,36% -
12.01.2021 18,26 18,36 17,99 18,06 -1,15% -
11.01.2021 18,13 18,37 18,02 18,27 0,69% -
08.01.2021 18,16 18,31 17,96 18,15 -0,82% -
07.01.2021 18,59 18,59 18,30 18,30 -2,92% -
06.01.2021 18,60 19,12 18,55 18,85 4,38% -
05.01.2021 18,14 18,19 17,97 18,06 0,73% -
04.01.2021 17,93 17,99 17,59 17,93 0,90% -
31.12.2020 17,90 17,93 17,73 17,77 -0,78% -
30.12.2020 18,07 18,11 17,80 17,91 0,22% -
29.12.2020 17,89 17,93 17,81 17,87 -1,24% -
28.12.2020 18,09 18,09 18,09 18,09 0,61% -
24.12.2020 17,67 18,11 17,20 17,98 2,48% -
23.12.2020 17,49 17,62 17,46 17,55 0,29% -
22.12.2020 17,54 17,67 17,34 17,50 -0,11% -
21.12.2020 17,13 17,55 17,13 17,52 1,45% -
18.12.2020 17,34 18,77 17,18 17,27 -9,18% -
17.12.2020 17,44 19,01 16,43 19,01 6,20% -
16.12.2020 17,68 18,87 17,54 17,90 9,25% -
15.12.2020 18,03 18,03 16,39 16,39 -7,09% -
14.12.2020 17,59 18,70 16,21 17,64 -1,15% -
11.12.2020 18,11 19,27 16,31 17,84 -2,27% -
10.12.2020 18,45 19,35 17,91 18,26 -8,27% -
09.12.2020 18,31 19,91 16,86 19,90 9,13% -
08.12.2020 18,33 18,83 0,00 18,24 -1,25% -
07.12.2020 18,59 18,65 18,41 18,47 2,53% -
04.12.2020 18,53 18,75 17,10 18,01 -2,88% -
03.12.2020 18,31 18,64 18,29 18,55 0,54% -
02.12.2020 18,09 18,53 17,92 18,45 1,04% -
01.12.2020 18,31 18,34 18,11 18,26 2,87% -
30.11.2020 17,86 18,02 17,75 17,75 0,20% -
27.11.2020 17,94 18,29 17,53 17,71 -1,67% -
25.11.2020 18,22 18,25 17,83 18,01 -0,99% -
24.11.2020 18,19 18,34 18,13 18,19 1,65% -
23.11.2020 17,70 18,03 17,70 17,90 1,99% -
20.11.2020 17,47 17,65 17,32 17,55 -0,51% -
19.11.2020 17,61 17,78 0,00 17,64 0,06% -
18.11.2020 17,93 18,10 17,62 17,63 -1,12% -
17.11.2020 17,83 17,83 17,82 17,83 1,36% -
16.11.2020 17,56 17,60 17,38 17,59 2,30% -
13.11.2020 17,02 17,23 16,96 17,19 3,90% -
12.11.2020 17,01 17,07 16,44 16,55 -4,06% -
11.11.2020 17,27 17,27 17,25 17,25 4,61% -
10.11.2020 16,14 16,56 16,12 16,49 3,91% -
09.11.2020 16,02 16,38 15,86 15,87 4,62% -
06.11.2020 15,25 15,30 14,78 15,17 9,22% -
05.11.2020 13,69 14,03 13,69 13,89 3,74% -
04.11.2020 13,28 13,56 13,28 13,39 -0,15% -
03.11.2020 13,41 13,53 13,30 13,41 1,75% -
02.11.2020 13,17 13,32 13,00 13,18 1,78% -
30.10.2020 12,89 12,97 12,75 12,95 -0,31% -
29.10.2020 12,96 13,11 12,86 12,99 0,82% -
28.10.2020 13,17 13,22 12,88 12,88 -3,59% -
27.10.2020 13,37 13,37 13,36 13,36 -1,58% -
26.10.2020 13,75 13,75 13,40 13,58 -2,51% -
23.10.2020 13,71 13,93 13,68 13,93 0,47% -
22.10.2020 13,89 13,91 13,72 13,86 -0,04% -
21.10.2020 13,86 13,93 13,71 13,87 0,40% -
20.10.2020 13,82 13,90 13,72 13,81 1,02% -
19.10.2020 0,00 13,96 0,00 13,67 -2,04% -
16.10.2020 14,02 14,14 13,93 13,96 0,40% -
15.10.2020 13,86 13,91 13,74 13,90 -1,49% -
14.10.2020 14,44 14,44 14,08 14,11 -0,88% -
13.10.2020 13,95 14,29 13,86 14,24 0,64% -
12.10.2020 14,37 14,43 14,08 14,15 -0,04% -
09.10.2020 14,28 14,39 14,12 14,15 -1,29% -
08.10.2020 14,19 14,34 13,96 14,34 1,16% -
07.10.2020 14,31 14,43 14,17 14,17 -0,32% -
06.10.2020 14,18 14,62 14,13 14,22 -0,70% -
05.10.2020 14,27 14,38 14,15 14,32 1,06% -