22,500€
-0,88%
Echtzeit-Aktienkurs News Corp. (New) A
Bid:
Ask:
Aktienkurse zur News Corp. (New) A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 22,50 | 22,50 | 22,30 | 22,50 | -0,88% | - |
| 18.04.2024 | 22,70 | 23,00 | 22,60 | 22,70 | 0,44% | - |
| 17.04.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -0,88% | 400,00 |
| 16.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,30% | 1,00 |
| 15.04.2024 | 22,90 | 23,30 | 22,80 | 23,10 | -0,43% | - |
| 12.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | 90,00 |
| 11.04.2024 | 23,10 | 23,50 | 23,00 | 23,10 | -0,43% | - |
| 10.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | 250,00 |
| 09.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -0,84% | 7,00 |
| 08.04.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 126,00 |
| 02.04.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 1,00 |
| 28.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 1,67% | 313,00 |
| 21.03.2024 | 23,60 | 24,00 | 23,60 | 24,00 | 0,84% | 112,00 |
| 20.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 12,00 |
| 15.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 417,00 |
| 11.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 2,52% | 250,00 |
| 08.03.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -0,83% | 134,00 |
| 06.03.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -2,44% | 45,00 |
| 01.03.2024 | 25,00 | 25,00 | 24,60 | 24,60 | 0,82% | 7,00 |
| 29.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 904,00 |
| 28.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | 0,00% | 2,00 |
| 26.02.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,81% | 100,00 |
| 23.02.2024 | 24,60 | 24,60 | 24,60 | 24,60 | 0,82% | 108,00 |
| 22.02.2024 | 24,20 | 24,40 | 24,20 | 24,40 | 0,83% | 410,00 |
| 21.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 200,00 |
| 20.02.2024 | 24,40 | 24,40 | 24,20 | 24,20 | 0,00% | 926,00 |
| 12.02.2024 | 24,20 | 24,20 | 24,20 | 24,20 | 0,83% | 93,00 |
| 08.02.2024 | 23,40 | 24,40 | 23,40 | 24,00 | 6,19% | 658,00 |
| 07.02.2024 | 22,40 | 22,60 | 22,40 | 22,60 | -0,88% | 430,00 |
| 31.01.2024 | 23,00 | 23,00 | 22,80 | 22,80 | 2,70% | 200,00 |
| 08.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | 234,00 |
| 02.01.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 2,78% | 93,00 |
| 22.12.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | 453,00 |
| 14.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | 6,00 |
| 06.12.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 392,00 |
| 29.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 3,00 |
| 22.11.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 4,19% | 100,00 |
| 20.11.2023 | 19,10 | 19,10 | 19,10 | 19,10 | -2,05% | 1,00 |
| 16.11.2023 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | 1,00 |
| 15.11.2023 | 19,30 | 19,30 | 19,30 | 19,30 | 1,05% | 1,00 |
| 13.11.2023 | 19,10 | 19,10 | 19,10 | 19,10 | -3,05% | 2,00 |
| 01.11.2023 | 19,50 | 19,70 | 19,50 | 19,70 | 3,14% | 403,00 |
| 31.10.2023 | 19,40 | 19,50 | 19,10 | 19,10 | -6,37% | 1.143,00 |
| 25.10.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | 700,00 |
| 20.10.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 2,00% | 100,00 |
| 16.10.2023 | 19,80 | 20,00 | 19,80 | 20,00 | 2,04% | 1.142,00 |
| 13.10.2023 | 19,60 | 19,60 | 19,60 | 19,60 | 5,95% | 4,00 |
| 27.09.2023 | 18,50 | 18,50 | 18,50 | 18,50 | 0,00% | 30,00 |
| 25.09.2023 | 18,50 | 18,50 | 18,50 | 18,50 | -2,12% | 250,00 |
| 22.09.2023 | 18,90 | 18,90 | 18,90 | 18,90 | 3,85% | 30,00 |
| 21.09.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -3,70% | 140,00 |
| 13.09.2023 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | 1,00 |
| 18.08.2023 | 18,90 | 19,00 | 18,90 | 19,00 | -1,55% | 184,00 |
| 16.08.2023 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | 940,00 |
| 14.08.2023 | 19,80 | 19,80 | 19,80 | 19,80 | 7,61% | 394,00 |
| 08.08.2023 | 18,40 | 18,40 | 18,40 | 18,40 | 3,37% | 40,00 |
| 03.08.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | 6,00 |
| 02.08.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | 25,00 |
| 01.08.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 0,56% | 180,00 |
| 31.07.2023 | 18,00 | 18,00 | 18,00 | 18,00 | 3,45% | 45,00 |
| 28.07.2023 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 50,00 |
| 25.07.2023 | 17,50 | 17,50 | 17,50 | 17,50 | -2,23% | 25,00 |
| 24.07.2023 | 17,90 | 17,90 | 17,90 | 17,90 | -2,19% | 30,00 |
| 18.07.2023 | 18,30 | 18,30 | 18,30 | 18,30 | 0,55% | 50,00 |
| 14.07.2023 | 18,20 | 18,20 | 18,20 | 18,20 | 0,55% | 30,00 |
| 12.07.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | 30,00 |
| 04.07.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 1,70% | 457,00 |
| 21.06.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | 250,00 |
| 20.06.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 0,00% | 895,00 |
| 16.06.2023 | 17,90 | 17,90 | 17,90 | 17,90 | 3,47% | 4,00 |
| 01.06.2023 | 17,30 | 17,30 | 17,30 | 17,30 | 1,76% | 961,00 |
| 25.05.2023 | 17,00 | 17,00 | 17,00 | 17,00 | -0,58% | 66,00 |
| 22.05.2023 | 17,10 | 17,10 | 17,10 | 17,10 | -2,29% | 2,00 |
| 19.05.2023 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | 492,00 |
| 15.05.2023 | 17,00 | 17,10 | 17,00 | 17,10 | 4,91% | 425,00 |
| 12.05.2023 | 15,90 | 16,30 | 15,90 | 16,30 | 7,24% | 1.133,00 |
| 04.05.2023 | 15,20 | 15,20 | 15,20 | 15,20 | -3,80% | 20,00 |
| 21.04.2023 | 15,80 | 15,80 | 15,80 | 15,80 | 1,31% | 250,00 |
| 30.03.2023 | 15,60 | 15,60 | 15,60 | 15,60 | 4,88% | 40,00 |
| 23.03.2023 | 14,92 | 14,92 | 14,87 | 14,87 | 1,13% | 1.809,00 |
| 15.03.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -1,97% | 604,00 |
| 10.03.2023 | 15,00 | 15,00 | 15,00 | 15,00 | -7,24% | 200,00 |
| 28.02.2023 | 16,17 | 16,17 | 16,17 | 16,17 | -1,03% | 59,00 |
| 24.02.2023 | 16,34 | 16,34 | 16,34 | 16,34 | -2,40% | 320,00 |
| 22.02.2023 | 16,50 | 16,74 | 16,34 | 16,74 | -5,31% | 829,00 |
| 16.02.2023 | 17,68 | 17,68 | 17,68 | 17,68 | -0,18% | 570,00 |
| 13.02.2023 | 17,36 | 17,71 | 17,36 | 17,71 | -8,90% | 750,00 |
| 09.02.2023 | 19,44 | 19,44 | 19,44 | 19,44 | -2,16% | 208,00 |
| 02.02.2023 | 19,87 | 19,87 | 19,87 | 19,87 | 8,58% | 8,00 |
| 25.01.2023 | 18,50 | 18,50 | 18,30 | 18,30 | 2,72% | 45,00 |
| 09.01.2023 | 17,82 | 17,82 | 17,82 | 17,82 | 2,95% | 500,00 |
| 23.12.2022 | 17,31 | 17,31 | 17,31 | 17,31 | 4,06% | 250,00 |
| 22.12.2022 | 16,63 | 16,63 | 16,63 | 16,63 | 3,15% | 100,00 |
| 20.12.2022 | 16,12 | 16,12 | 16,12 | 16,12 | -5,94% | 136,00 |
| 07.12.2022 | 17,14 | 17,14 | 17,14 | 17,14 | -0,13% | 64,00 |
| 22.11.2022 | 17,16 | 17,16 | 17,16 | 17,16 | -0,69% | 108,00 |
| 14.11.2022 | 17,11 | 17,28 | 17,11 | 17,28 | 6,22% | 1.167,00 |
| 09.11.2022 | 16,61 | 16,62 | 15,46 | 16,27 | -3,53% | 2.581,00 |
| 28.10.2022 | 16,87 | 16,87 | 16,87 | 16,87 | 0,04% | 2,00 |
| 17.10.2022 | 16,86 | 16,86 | 16,86 | 16,86 | 10,21% | 100,00 |