23,300€
1,75%
Echtzeit-Aktienkurs News Corp.
Bid:
Ask:
Aktienkurse zur News Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 23,00 | 23,30 | 22,90 | 23,30 | 1,75% | - |
| 30.04.2024 | 23,30 | 23,70 | 22,60 | 22,90 | -2,55% | - |
| 29.04.2024 | 23,30 | 23,80 | 23,30 | 23,50 | 3,07% | - |
| 26.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 25.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | - |
| 24.04.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 23.04.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 1,75% | - |
| 22.04.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -1,72% | - |
| 19.04.2024 | 23,20 | 23,30 | 22,80 | 23,20 | -0,85% | - |
| 18.04.2024 | 23,40 | 23,70 | 23,30 | 23,40 | -0,43% | - |
| 17.04.2024 | 23,30 | 23,70 | 23,20 | 23,50 | 0,43% | - |
| 16.04.2024 | 23,40 | 23,60 | 23,10 | 23,40 | -1,68% | - |
| 15.04.2024 | 23,60 | 24,00 | 23,40 | 23,80 | 0,85% | - |
| 12.04.2024 | 23,60 | 23,60 | 23,60 | 23,60 | -1,26% | 400,00 |
| 11.04.2024 | 23,90 | 24,00 | 23,50 | 23,90 | -1,24% | - |
| 10.04.2024 | 24,30 | 24,40 | 23,50 | 24,20 | -0,82% | - |
| 08.04.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -3,17% | 25,00 |
| 02.04.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 1,00 |
| 27.03.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 3,31% | 80,00 |
| 18.03.2024 | 24,20 | 24,20 | 24,20 | 24,20 | -3,97% | 60,00 |
| 11.03.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | 430,00 |
| 07.03.2024 | 24,40 | 25,20 | 24,40 | 25,00 | 0,81% | 62,00 |
| 06.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 60,00 |
| 05.03.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -1,61% | 149,00 |
| 04.03.2024 | 24,80 | 24,80 | 24,80 | 24,80 | -1,59% | 27,00 |
| 01.03.2024 | 26,40 | 26,40 | 25,20 | 25,20 | -1,56% | 51,00 |
| 29.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | 30,00 |
| 28.02.2024 | 25,40 | 25,40 | 25,40 | 25,40 | -1,55% | 100,00 |
| 26.02.2024 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | 65,00 |
| 23.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 40,00 |
| 13.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,00% | 101,00 |
| 12.02.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,56% | 20,00 |
| 09.02.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 1,59% | 20,00 |
| 08.02.2024 | 24,60 | 25,40 | 24,60 | 25,20 | 7,69% | 894,00 |
| 05.02.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -1,68% | 79,00 |
| 02.02.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 103,00 |
| 01.02.2024 | 24,20 | 24,20 | 23,20 | 23,60 | -0,84% | 2.798,00 |
| 30.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 0,85% | 100,00 |
| 24.01.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,72% | 58,00 |
| 12.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | 307,00 |
| 10.01.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -0,85% | 1.717,00 |
| 04.01.2024 | 23,20 | 23,40 | 23,20 | 23,40 | 0,86% | 150,00 |
| 03.01.2024 | 23,60 | 23,60 | 23,20 | 23,20 | -0,85% | 402,00 |
| 02.01.2024 | 23,80 | 23,80 | 23,20 | 23,40 | 3,54% | 3.904,00 |
| 27.12.2023 | 22,60 | 22,60 | 22,60 | 22,60 | 6,60% | 114,00 |
| 12.12.2023 | 21,20 | 21,20 | 21,20 | 21,20 | 6,53% | 6,00 |
| 13.11.2023 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | 500,00 |
| 10.11.2023 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | 500,00 |
| 01.11.2023 | 20,00 | 20,00 | 19,80 | 19,80 | -1,00% | 714,00 |
| 26.10.2023 | 20,00 | 20,00 | 20,00 | 20,00 | -5,66% | 90,00 |
| 25.10.2023 | 21,00 | 21,20 | 21,00 | 21,20 | -1,85% | 714,00 |
| 18.10.2023 | 21,60 | 21,60 | 21,60 | 21,60 | 3,85% | 400,00 |
| 13.10.2023 | 21,00 | 21,00 | 20,80 | 20,80 | 5,05% | 500,00 |
| 09.10.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -0,50% | 10,00 |
| 06.10.2023 | 19,90 | 19,90 | 19,90 | 19,90 | 5,29% | 405,00 |
| 21.09.2023 | 18,90 | 18,90 | 18,90 | 18,90 | -4,55% | 30,00 |
| 15.09.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | 454,00 |
| 07.09.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 138,00 |
| 06.09.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,00% | 25,00 |
| 01.09.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 10,99% | 250,00 |
| 28.07.2023 | 18,20 | 18,20 | 18,20 | 18,20 | -3,19% | 30,00 |
| 19.07.2023 | 18,80 | 18,80 | 18,80 | 18,80 | 6,21% | 1,00 |
| 06.07.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | 1,00 |
| 08.06.2023 | 17,80 | 17,80 | 17,80 | 17,80 | -1,66% | 250,00 |
| 07.06.2023 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | 7,00 |
| 05.06.2023 | 17,90 | 17,90 | 17,60 | 17,60 | 2,33% | 400,00 |
| 15.05.2023 | 17,20 | 17,20 | 17,20 | 17,20 | 13,16% | 300,00 |
| 10.05.2023 | 15,70 | 15,70 | 15,20 | 15,20 | -2,56% | 120,00 |
| 28.04.2023 | 15,60 | 15,60 | 15,60 | 15,60 | -2,50% | 323,00 |
| 13.04.2023 | 16,00 | 16,00 | 16,00 | 16,00 | 7,38% | 311,00 |
| 22.03.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | 30,00 |
| 13.03.2023 | 14,70 | 14,70 | 14,70 | 14,70 | -9,82% | 2,00 |
| 28.02.2023 | 16,30 | 16,30 | 16,30 | 16,30 | -2,40% | 250,00 |
| 22.02.2023 | 16,50 | 16,70 | 16,50 | 16,70 | -5,11% | 905,00 |
| 21.02.2023 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | 15,00 |
| 17.02.2023 | 17,70 | 17,70 | 17,70 | 17,70 | -1,12% | 10,00 |
| 16.02.2023 | 17,90 | 17,90 | 17,90 | 17,90 | -5,29% | 414,00 |
| 10.02.2023 | 18,70 | 18,90 | 18,70 | 18,90 | -1,56% | 880,00 |
| 02.02.2023 | 19,20 | 19,20 | 19,20 | 19,20 | 0,52% | 418,00 |
| 25.01.2023 | 18,60 | 19,10 | 18,60 | 19,10 | 9,77% | 1.968,00 |
| 02.01.2023 | 17,40 | 17,40 | 17,40 | 17,40 | -0,57% | 458,00 |
| 23.12.2022 | 16,90 | 17,50 | 16,90 | 17,50 | -5,91% | 266,00 |
| 30.11.2022 | 18,60 | 18,60 | 18,60 | 18,60 | 6,90% | 500,00 |
| 22.11.2022 | 17,20 | 17,40 | 17,20 | 17,40 | -2,79% | 316,00 |
| 15.11.2022 | 17,90 | 17,90 | 17,80 | 17,90 | 1,13% | 773,00 |
| 14.11.2022 | 17,70 | 17,70 | 17,70 | 17,70 | 5,36% | 433,00 |
| 10.11.2022 | 16,80 | 16,80 | 16,80 | 16,80 | 5,66% | 423,00 |
| 09.11.2022 | 15,90 | 15,90 | 15,90 | 15,90 | -6,47% | 250,00 |
| 08.11.2022 | 17,00 | 17,00 | 17,00 | 17,00 | -1,16% | 7,00 |
| 26.10.2022 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | 463,00 |
| 17.10.2022 | 17,30 | 17,30 | 17,30 | 17,30 | 6,13% | 200,00 |
| 04.10.2022 | 16,30 | 16,30 | 16,30 | 16,30 | 3,82% | 250,00 |
| 03.10.2022 | 15,70 | 15,70 | 15,70 | 15,70 | -13,26% | 507,00 |
| 22.08.2022 | 18,10 | 18,10 | 18,10 | 18,10 | -2,16% | 63,00 |
| 15.08.2022 | 18,60 | 18,60 | 18,50 | 18,50 | 2,21% | 1.354,00 |
| 10.08.2022 | 18,10 | 18,10 | 18,10 | 18,10 | -1,09% | 385,00 |
| 09.08.2022 | 17,30 | 18,80 | 17,30 | 18,30 | 8,93% | 2.692,00 |
| 28.07.2022 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | 250,00 |
| 22.07.2022 | 16,80 | 16,80 | 16,80 | 16,80 | 6,33% | 2,00 |
| 19.07.2022 | 15,80 | 15,80 | 15,80 | 15,80 | 0,64% | 250,00 |