26,380$
0,30%
Echtzeit-Aktienkurs News Corp. (New) A
Bid:
Ask:
Aktienkurse zur News Corp. (New) A Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 26,30 | 26,53 | 26,26 | 26,38 | 0,30% | 213.645,00 |
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% | 1.741.185,00 |
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% | 6.474.628,00 |
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 | 0,51% | 3.402.887,00 |
08.03.2024 | 26,21 | 26,59 | 26,21 | 26,34 | 0,77% | 2.395.343,00 |
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 | -1,50% | 2.990.097,00 |
01.03.2024 | 26,88 | 26,88 | 26,23 | 26,33 | -2,05% | 3.534.820,00 |
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% | 2.088.355,00 |
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% | 4.479.972,00 |
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 | -2,23% | 4.247.840,00 |
02.02.2024 | 24,68 | 24,80 | 24,46 | 24,70 | -0,28% | 2.295.970,00 |
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% | 1.975.499,00 |
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 | 0,92% | 2.172.947,00 |
19.01.2024 | 23,66 | 24,06 | 23,50 | 24,03 | 1,91% | 2.277.289,00 |
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% | 2.031.803,00 |
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 |
08.01.2024 | 24,37 | 24,67 | 24,21 | 24,64 | 0,86% | 1.869.035,00 |
05.01.2024 | 24,26 | 24,66 | 24,26 | 24,43 | 0,78% | 3.243.919,00 |
04.01.2024 | 24,36 | 24,43 | 24,07 | 24,24 | -0,25% | 2.305.125,00 |
03.01.2024 | 24,24 | 24,52 | 24,03 | 24,30 | -0,49% | 2.362.020,00 |
02.01.2024 | 24,37 | 24,45 | 24,15 | 24,42 | -0,53% | 1.644.246,00 |
29.12.2023 | 24,51 | 24,81 | 24,49 | 24,55 | -0,32% | 2.162.542,00 |
28.12.2023 | 24,54 | 24,77 | 24,43 | 24,63 | 0,82% | 1.750.076,00 |
27.12.2023 | 24,14 | 24,59 | 23,97 | 24,43 | 1,24% | 1.553.405,00 |
26.12.2023 | 23,79 | 24,17 | 23,68 | 24,13 | 1,39% | 1.112.050,00 |
22.12.2023 | 23,82 | 23,90 | 23,66 | 23,80 | 0,42% | 1.202.044,00 |
21.12.2023 | 23,58 | 23,74 | 23,43 | 23,70 | 1,20% | 1.509.534,00 |
20.12.2023 | 23,75 | 23,91 | 23,38 | 23,42 | -1,35% | 2.132.065,00 |
19.12.2023 | 23,49 | 23,80 | 23,43 | 23,74 | 1,67% | 1.787.023,00 |
18.12.2023 | 23,40 | 23,47 | 23,20 | 23,35 | -0,21% | 2.268.821,00 |
15.12.2023 | 23,31 | 23,48 | 23,10 | 23,40 | 0,43% | 5.849.344,00 |
14.12.2023 | 22,97 | 23,46 | 22,92 | 23,30 | 2,64% | 2.958.720,00 |
13.12.2023 | 21,98 | 22,71 | 21,88 | 22,70 | 3,18% | 2.845.413,00 |
12.12.2023 | 22,14 | 22,20 | 21,85 | 22,00 | -0,32% | 2.397.830,00 |
11.12.2023 | 22,02 | 22,18 | 21,89 | 22,07 | 0,59% | 1.466.923,00 |
08.12.2023 | 21,92 | 22,09 | 21,71 | 21,94 | 0,00% | 1.801.549,00 |
07.12.2023 | 21,92 | 21,99 | 21,65 | 21,94 | 0,73% | 1.458.059,00 |
06.12.2023 | 21,88 | 22,00 | 21,73 | 21,78 | 0,05% | 1.695.048,00 |
05.12.2023 | 21,93 | 21,93 | 21,52 | 21,77 | -1,27% | 2.408.912,00 |
04.12.2023 | 22,06 | 22,50 | 22,00 | 22,05 | -0,45% | 1.954.319,00 |
01.12.2023 | 22,10 | 22,28 | 22,00 | 22,15 | 0,54% | 2.173.659,00 |
30.11.2023 | 22,29 | 22,33 | 21,89 | 22,03 | -1,39% | 3.173.143,00 |
29.11.2023 | 22,33 | 22,47 | 22,02 | 22,34 | 0,04% | 2.686.356,00 |
28.11.2023 | 22,39 | 22,55 | 22,26 | 22,33 | -0,27% | 3.006.704,00 |
27.11.2023 | 21,97 | 22,43 | 21,83 | 22,39 | 1,73% | 2.943.391,00 |
24.11.2023 | 22,01 | 22,08 | 21,85 | 22,01 | 0,27% | 1.165.071,00 |
22.11.2023 | 21,60 | 21,97 | 21,56 | 21,95 | 2,33% | 2.391.773,00 |
21.11.2023 | 21,25 | 21,46 | 21,11 | 21,45 | 0,75% | 2.379.364,00 |
20.11.2023 | 21,04 | 21,36 | 20,95 | 21,29 | 1,24% | 1.341.265,00 |
17.11.2023 | 21,18 | 21,21 | 20,91 | 21,03 | -0,19% | 2.206.350,00 |
16.11.2023 | 20,95 | 21,16 | 20,83 | 21,07 | 0,86% | 2.215.345,00 |
15.11.2023 | 20,97 | 21,30 | 20,85 | 20,89 | -0,33% | 2.202.786,00 |
14.11.2023 | 20,84 | 21,11 | 20,81 | 20,96 | 2,49% | 2.817.649,00 |
13.11.2023 | 20,80 | 20,82 | 20,35 | 20,45 | -2,25% | 3.127.988,00 |
10.11.2023 | 20,79 | 21,45 | 20,52 | 20,92 | -1,74% | 5.597.647,00 |
09.11.2023 | 21,47 | 21,59 | 21,11 | 21,29 | -0,56% | 4.259.147,00 |
08.11.2023 | 21,39 | 21,71 | 21,36 | 21,41 | -0,09% | 3.272.783,00 |
07.11.2023 | 21,63 | 21,71 | 21,39 | 21,43 | -1,11% | 3.052.570,00 |
06.11.2023 | 21,82 | 21,99 | 21,62 | 21,67 | -1,19% | 2.504.664,00 |
03.11.2023 | 21,47 | 21,94 | 21,47 | 21,93 | 3,20% | 5.145.169,00 |