25,240$
-0,51%
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 25,74 | 25,74 | 25,15 | 25,24 | -0,49% | 308.549,00 |
| 06.05.2024 | 25,35 | 25,60 | 25,03 | 25,37 | 0,42% | 877.754,00 |
| 03.05.2024 | 24,92 | 25,33 | 24,92 | 25,26 | 1,92% | 534.973,00 |
| 02.05.2024 | 24,70 | 24,87 | 24,49 | 24,79 | 1,00% | 627.210,00 |
| 01.05.2024 | 24,62 | 24,87 | 24,43 | 24,54 | 0,08% | 871.381,00 |
| 30.04.2024 | 24,87 | 24,97 | 24,36 | 24,52 | -1,88% | 721.294,00 |
| 29.04.2024 | 25,04 | 25,31 | 24,96 | 24,99 | 0,12% | 702.681,00 |
| 26.04.2024 | 24,87 | 25,05 | 24,70 | 24,96 | 0,08% | 485.797,00 |
| 25.04.2024 | 25,10 | 25,27 | 24,72 | 24,94 | -1,54% | 611.376,00 |
| 24.04.2024 | 25,41 | 25,54 | 25,25 | 25,33 | -0,35% | 578.855,00 |
| 23.04.2024 | 25,26 | 25,51 | 25,25 | 25,42 | 0,95% | 472.275,00 |
| 22.04.2024 | 24,93 | 25,30 | 24,86 | 25,18 | 1,61% | 435.849,00 |
| 19.04.2024 | 24,92 | 25,01 | 24,72 | 24,78 | -0,12% | 490.432,00 |
| 18.04.2024 | 24,93 | 25,37 | 24,75 | 24,81 | -0,56% | 601.919,00 |
| 17.04.2024 | 25,00 | 25,09 | 24,92 | 24,95 | 0,52% | 769.060,00 |
| 16.04.2024 | 24,84 | 24,99 | 24,67 | 24,82 | -0,68% | 528.672,00 |
| 15.04.2024 | 25,35 | 25,49 | 24,95 | 24,99 | -0,48% | 616.841,00 |
| 12.04.2024 | 25,48 | 25,61 | 25,07 | 25,11 | -2,30% | 757.476,00 |
| 11.04.2024 | 25,88 | 25,88 | 25,58 | 25,70 | 0,27% | 708.429,00 |
| 10.04.2024 | 25,92 | 26,21 | 25,55 | 25,63 | -2,77% | 773.930,00 |
| 09.04.2024 | 26,70 | 26,81 | 26,24 | 26,36 | -0,60% | 776.081,00 |
| 08.04.2024 | 26,60 | 26,73 | 26,49 | 26,52 | 0,23% | 744.965,00 |
| 05.04.2024 | 26,39 | 26,64 | 26,34 | 26,46 | 0,30% | 584.753,00 |
| 04.04.2024 | 26,81 | 26,99 | 26,34 | 26,38 | -0,57% | 684.074,00 |
| 03.04.2024 | 26,19 | 26,57 | 26,10 | 26,53 | 0,76% | 713.102,00 |
| 02.04.2024 | 26,54 | 26,63 | 26,28 | 26,33 | -1,27% | 555.161,00 |
| 01.04.2024 | 27,01 | 27,04 | 26,52 | 26,67 | -1,44% | 518.561,00 |
| 28.03.2024 | 27,24 | 27,42 | 27,03 | 27,06 | -0,22% | 869.597,00 |
| 27.03.2024 | 27,15 | 27,35 | 26,90 | 27,12 | 0,87% | 482.838,00 |
| 26.03.2024 | 26,99 | 27,19 | 26,79 | 26,89 | -0,06% | 482.755,00 |
| 25.03.2024 | 26,80 | 27,01 | 26,80 | 26,90 | 0,37% | 577.883,00 |
| 22.03.2024 | 27,18 | 27,18 | 26,79 | 26,80 | -1,49% | 827.467,00 |
| 21.03.2024 | 26,98 | 27,25 | 26,93 | 27,21 | 1,47% | 470.587,00 |
| 20.03.2024 | 26,66 | 26,87 | 26,56 | 26,81 | 0,64% | 445.219,00 |
| 19.03.2024 | 26,42 | 26,80 | 26,28 | 26,64 | 1,02% | 574.218,00 |
| 18.03.2024 | 26,57 | 26,72 | 26,25 | 26,37 | -0,26% | 534.807,00 |
| 15.03.2024 | 26,83 | 27,27 | 26,41 | 26,44 | -2,22% | 2.076.837,00 |
| 14.03.2024 | 27,18 | 27,33 | 26,88 | 27,04 | -0,99% | 483.440,00 |
| 13.03.2024 | 27,32 | 27,42 | 27,16 | 27,31 | 0,15% | 532.221,00 |
| 12.03.2024 | 27,39 | 27,66 | 26,98 | 27,27 | -0,51% | 626.979,00 |
| 11.03.2024 | 27,35 | 27,91 | 26,25 | 27,41 | 0,22% | 992.890,00 |
| 08.03.2024 | 27,30 | 27,65 | 27,29 | 27,35 | 0,51% | 697.859,00 |
| 07.03.2024 | 27,17 | 27,43 | 27,07 | 27,21 | 0,46% | 400.052,00 |
| 06.03.2024 | 27,03 | 27,13 | 26,92 | 27,09 | 0,61% | 425.542,00 |
| 05.03.2024 | 26,94 | 27,03 | 26,60 | 26,92 | -0,44% | 635.956,00 |
| 04.03.2024 | 27,47 | 27,68 | 26,84 | 27,04 | -1,31% | 724.101,00 |
| 01.03.2024 | 27,90 | 27,97 | 27,31 | 27,40 | -2,11% | 857.890,00 |
| 29.02.2024 | 27,73 | 28,06 | 27,61 | 27,99 | 1,86% | 875.711,00 |
| 28.02.2024 | 27,38 | 27,59 | 27,35 | 27,48 | -0,33% | 424.685,00 |
| 27.02.2024 | 27,65 | 27,67 | 27,40 | 27,57 | 0,18% | 346.623,00 |
| 26.02.2024 | 27,58 | 27,74 | 27,41 | 27,52 | -0,22% | 518.402,00 |
| 23.02.2024 | 27,68 | 27,70 | 27,52 | 27,58 | -0,18% | 584.168,00 |
| 22.02.2024 | 27,46 | 27,66 | 27,24 | 27,63 | 1,54% | 434.255,00 |
| 21.02.2024 | 27,24 | 27,38 | 27,00 | 27,21 | -0,69% | 529.200,00 |
| 20.02.2024 | 27,32 | 27,53 | 27,30 | 27,40 | -0,04% | 550.562,00 |
| 16.02.2024 | 27,68 | 27,77 | 27,41 | 27,41 | -0,98% | 487.792,00 |
| 15.02.2024 | 27,35 | 27,86 | 27,29 | 27,68 | 1,73% | 769.795,00 |
| 14.02.2024 | 27,11 | 27,32 | 26,96 | 27,21 | 0,96% | 668.833,00 |
| 13.02.2024 | 26,96 | 26,98 | 26,64 | 26,95 | -1,10% | 727.175,00 |
| 12.02.2024 | 27,52 | 27,52 | 27,20 | 27,25 | 0,15% | 606.418,00 |
| 09.02.2024 | 26,94 | 27,35 | 26,88 | 27,21 | 0,74% | 888.703,00 |
| 08.02.2024 | 26,99 | 28,92 | 26,75 | 27,01 | 6,76% | 2.130.989,00 |
| 07.02.2024 | 25,70 | 25,82 | 24,79 | 25,30 | -1,56% | 1.078.779,00 |
| 06.02.2024 | 25,25 | 25,71 | 25,25 | 25,70 | 2,07% | 682.963,00 |
| 05.02.2024 | 25,45 | 25,46 | 25,07 | 25,18 | -2,02% | 555.811,00 |
| 02.02.2024 | 25,63 | 25,76 | 25,41 | 25,70 | 0,00% | 905.963,00 |
| 01.02.2024 | 25,53 | 25,72 | 25,24 | 25,70 | 0,47% | 798.877,00 |
| 31.01.2024 | 25,84 | 26,00 | 25,53 | 25,58 | -0,81% | 837.044,00 |
| 30.01.2024 | 25,98 | 26,05 | 25,66 | 25,79 | -1,34% | 870.395,00 |
| 29.01.2024 | 25,80 | 26,16 | 25,65 | 26,14 | 1,51% | 756.220,00 |
| 26.01.2024 | 25,75 | 25,94 | 25,74 | 25,75 | 0,23% | 414.638,00 |
| 25.01.2024 | 25,90 | 26,04 | 25,63 | 25,69 | 0,31% | 577.151,00 |
| 24.01.2024 | 25,46 | 25,73 | 25,46 | 25,61 | 1,27% | 515.403,00 |
| 23.01.2024 | 25,41 | 25,59 | 25,07 | 25,29 | 0,36% | 716.223,00 |
| 22.01.2024 | 25,26 | 25,27 | 25,01 | 25,20 | 0,76% | 943.093,00 |
| 19.01.2024 | 24,59 | 25,02 | 24,50 | 25,01 | 1,71% | 1.064.231,00 |
| 18.01.2024 | 24,52 | 24,70 | 24,32 | 24,59 | 0,33% | 786.835,00 |
| 17.01.2024 | 24,52 | 24,77 | 24,43 | 24,51 | -1,17% | 718.530,00 |
| 16.01.2024 | 25,08 | 25,34 | 24,64 | 24,80 | -2,13% | 862.213,00 |
| 12.01.2024 | 25,50 | 25,66 | 25,22 | 25,34 | -0,08% | 476.476,00 |
| 11.01.2024 | 25,36 | 25,40 | 24,99 | 25,36 | 0,16% | 560.342,00 |
| 10.01.2024 | 25,26 | 25,51 | 25,23 | 25,32 | -0,16% | 751.181,00 |
| 09.01.2024 | 25,65 | 25,69 | 25,36 | 25,36 | -1,67% | 541.528,00 |
| 08.01.2024 | 25,59 | 25,82 | 25,31 | 25,79 | 0,82% | 1.363.439,00 |
| 05.01.2024 | 25,40 | 25,83 | 25,36 | 25,58 | 0,77% | 1.172.491,00 |
| 04.01.2024 | 25,55 | 25,60 | 25,25 | 25,39 | -0,37% | 701.119,00 |
| 03.01.2024 | 25,47 | 25,74 | 25,21 | 25,48 | -0,51% | 965.017,00 |
| 02.01.2024 | 25,70 | 25,70 | 25,33 | 25,61 | -0,43% | 672.039,00 |
| 29.12.2023 | 25,69 | 26,00 | 25,64 | 25,72 | -0,39% | 859.638,00 |
| 28.12.2023 | 25,72 | 25,97 | 25,69 | 25,82 | 0,74% | 535.815,00 |
| 27.12.2023 | 25,32 | 25,77 | 25,13 | 25,63 | 1,30% | 689.955,00 |
| 26.12.2023 | 25,09 | 25,33 | 24,79 | 25,30 | 1,44% | 505.796,00 |
| 22.12.2023 | 24,86 | 25,02 | 24,47 | 24,94 | 0,52% | 442.301,00 |
| 21.12.2023 | 24,60 | 24,84 | 24,51 | 24,81 | 1,35% | 476.641,00 |
| 20.12.2023 | 24,87 | 25,02 | 24,47 | 24,48 | -1,53% | 576.190,00 |
| 19.12.2023 | 24,51 | 24,90 | 24,51 | 24,86 | 1,68% | 444.499,00 |
| 18.12.2023 | 24,57 | 24,63 | 24,32 | 24,45 | -0,33% | 864.250,00 |
| 15.12.2023 | 24,45 | 24,60 | 24,23 | 24,53 | 0,49% | 1.857.943,00 |
| 14.12.2023 | 23,97 | 24,59 | 23,97 | 24,41 | 2,61% | 943.371,00 |
| 13.12.2023 | 23,01 | 23,80 | 22,92 | 23,79 | 3,26% | 1.400.116,00 |