32,370$
-0,58%
Echtzeit-Aktienkurs Fox Corp. (A)
Bid:
Ask:
Aktienkurse zur Fox Corp. (A) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2024 | 32,50 | 32,75 | 32,33 | 32,35 | -0,68% | 377.887,00 |
| 06.05.2024 | 32,37 | 32,57 | 32,14 | 32,57 | 1,43% | 2.181.646,00 |
| 03.05.2024 | 31,88 | 32,14 | 31,73 | 32,11 | 1,36% | 2.587.669,00 |
| 02.05.2024 | 31,49 | 31,68 | 31,17 | 31,68 | 1,12% | 1.698.706,00 |
| 01.05.2024 | 30,95 | 31,53 | 30,95 | 31,33 | 1,06% | 2.253.011,00 |
| 30.04.2024 | 31,47 | 31,55 | 30,92 | 31,00 | -1,81% | 2.740.882,00 |
| 29.04.2024 | 31,28 | 31,67 | 31,22 | 31,57 | 1,15% | 2.563.187,00 |
| 26.04.2024 | 31,52 | 31,69 | 31,08 | 31,21 | -1,48% | 3.166.044,00 |
| 25.04.2024 | 31,43 | 31,78 | 31,27 | 31,68 | -0,09% | 2.270.532,00 |
| 24.04.2024 | 31,54 | 31,84 | 31,38 | 31,71 | 0,00% | 2.338.766,00 |
| 23.04.2024 | 31,48 | 31,81 | 31,36 | 31,71 | 0,99% | 1.588.296,00 |
| 22.04.2024 | 31,60 | 31,60 | 31,24 | 31,40 | 0,03% | 2.026.275,00 |
| 19.04.2024 | 30,89 | 31,52 | 30,87 | 31,39 | 2,01% | 2.436.824,00 |
| 18.04.2024 | 30,63 | 30,91 | 30,39 | 30,77 | 1,02% | 1.738.631,00 |
| 17.04.2024 | 30,64 | 30,75 | 30,30 | 30,46 | 0,20% | 1.780.618,00 |
| 16.04.2024 | 30,31 | 30,60 | 30,08 | 30,40 | 0,10% | 3.126.008,00 |
| 15.04.2024 | 30,09 | 31,05 | 30,02 | 30,37 | 0,93% | 4.047.251,00 |
| 12.04.2024 | 30,60 | 30,69 | 30,06 | 30,09 | -2,05% | 2.349.184,00 |
| 11.04.2024 | 30,88 | 31,04 | 30,37 | 30,72 | -0,49% | 1.971.693,00 |
| 10.04.2024 | 30,93 | 31,09 | 30,59 | 30,87 | -1,56% | 2.323.038,00 |
| 09.04.2024 | 31,22 | 31,53 | 31,06 | 31,36 | 0,48% | 3.292.478,00 |
| 08.04.2024 | 30,95 | 31,40 | 30,74 | 31,21 | 0,61% | 3.636.200,00 |
| 05.04.2024 | 31,22 | 31,42 | 30,95 | 31,02 | -0,39% | 6.128.369,00 |
| 04.04.2024 | 31,57 | 31,81 | 31,09 | 31,14 | -0,92% | 2.887.203,00 |
| 03.04.2024 | 31,03 | 31,46 | 30,83 | 31,43 | 1,26% | 2.147.742,00 |
| 02.04.2024 | 31,31 | 31,75 | 30,93 | 31,04 | -0,99% | 1.890.965,00 |
| 01.04.2024 | 31,27 | 31,36 | 30,94 | 31,35 | 0,26% | 2.391.501,00 |
| 28.03.2024 | 31,24 | 31,36 | 30,94 | 31,27 | 0,27% | 4.151.228,00 |
| 27.03.2024 | 30,82 | 31,22 | 30,65 | 31,19 | 1,98% | 3.280.411,00 |
| 26.03.2024 | 30,35 | 30,80 | 30,15 | 30,58 | 1,19% | 3.398.206,00 |
| 25.03.2024 | 30,19 | 30,44 | 30,07 | 30,22 | 0,60% | 2.898.791,00 |
| 22.03.2024 | 30,58 | 30,77 | 29,89 | 30,04 | -1,56% | 1.999.318,00 |
| 21.03.2024 | 30,36 | 30,56 | 30,06 | 30,52 | 0,98% | 1.938.346,00 |
| 20.03.2024 | 29,67 | 30,44 | 29,53 | 30,22 | 1,38% | 2.644.425,00 |
| 19.03.2024 | 29,76 | 30,04 | 29,62 | 29,81 | 0,34% | 2.730.282,00 |
| 18.03.2024 | 29,68 | 29,88 | 29,35 | 29,71 | 0,54% | 2.383.298,00 |
| 15.03.2024 | 29,29 | 29,86 | 29,29 | 29,55 | 0,78% | 5.970.302,00 |
| 14.03.2024 | 29,69 | 29,80 | 29,14 | 29,32 | -1,54% | 3.347.654,00 |
| 13.03.2024 | 29,50 | 29,97 | 29,50 | 29,78 | 1,09% | 3.374.164,00 |
| 12.03.2024 | 30,00 | 30,04 | 29,29 | 29,46 | -1,57% | 2.748.828,00 |
| 11.03.2024 | 28,91 | 30,15 | 28,91 | 29,93 | 3,71% | 3.557.786,00 |
| 08.03.2024 | 28,71 | 28,99 | 28,67 | 28,86 | 0,70% | 3.289.546,00 |
| 07.03.2024 | 28,44 | 28,72 | 28,35 | 28,66 | 0,84% | 3.996.661,00 |
| 06.03.2024 | 28,77 | 29,06 | 28,29 | 28,42 | -1,39% | 4.097.838,00 |
| 05.03.2024 | 28,64 | 29,33 | 28,42 | 28,82 | -0,79% | 4.127.455,00 |
| 04.03.2024 | 29,28 | 29,31 | 28,40 | 29,05 | -1,26% | 3.248.994,00 |
| 01.03.2024 | 29,85 | 29,89 | 29,23 | 29,42 | -1,24% | 3.217.373,00 |
| 29.02.2024 | 29,64 | 30,11 | 29,56 | 29,79 | 1,15% | 3.515.628,00 |
| 28.02.2024 | 29,53 | 29,63 | 29,39 | 29,45 | -0,41% | 2.381.274,00 |
| 27.02.2024 | 29,71 | 29,87 | 29,49 | 29,57 | -0,20% | 2.351.194,00 |
| 26.02.2024 | 30,09 | 30,28 | 29,58 | 29,63 | -1,98% | 2.899.227,00 |
| 23.02.2024 | 30,01 | 30,45 | 29,67 | 30,23 | 1,29% | 3.628.706,00 |
| 22.02.2024 | 29,89 | 30,11 | 29,62 | 29,85 | -0,32% | 2.170.776,00 |
| 21.02.2024 | 30,05 | 30,15 | 29,52 | 29,94 | -0,50% | 2.562.840,00 |
| 20.02.2024 | 30,28 | 30,48 | 30,06 | 30,09 | -1,15% | 2.732.917,00 |
| 16.02.2024 | 30,49 | 30,62 | 30,17 | 30,44 | -0,39% | 2.775.456,00 |
| 15.02.2024 | 30,26 | 30,79 | 30,24 | 30,56 | 1,06% | 4.219.960,00 |
| 14.02.2024 | 29,80 | 30,33 | 29,64 | 30,24 | 1,85% | 2.784.512,00 |
| 13.02.2024 | 30,04 | 30,17 | 29,29 | 29,69 | -2,50% | 3.347.343,00 |
| 12.02.2024 | 29,73 | 30,57 | 29,70 | 30,45 | 2,28% | 4.157.354,00 |
| 09.02.2024 | 28,89 | 29,86 | 28,74 | 29,77 | 3,44% | 6.355.543,00 |
| 08.02.2024 | 29,75 | 29,86 | 28,52 | 28,78 | -2,34% | 7.311.038,00 |
| 07.02.2024 | 32,87 | 32,96 | 29,40 | 29,47 | -6,83% | 7.920.319,00 |
| 06.02.2024 | 31,32 | 31,81 | 31,21 | 31,63 | 0,73% | 3.737.596,00 |
| 05.02.2024 | 31,55 | 31,78 | 31,39 | 31,40 | -1,26% | 3.083.220,00 |
| 02.02.2024 | 32,20 | 32,31 | 31,73 | 31,80 | -1,88% | 2.561.414,00 |
| 01.02.2024 | 32,39 | 32,50 | 31,78 | 32,41 | 0,34% | 2.628.462,00 |
| 31.01.2024 | 32,35 | 32,80 | 32,14 | 32,30 | 0,00% | 3.499.998,00 |
| 30.01.2024 | 32,28 | 32,46 | 32,16 | 32,30 | -0,15% | 1.843.524,00 |
| 29.01.2024 | 32,17 | 32,38 | 32,06 | 32,35 | 0,40% | 2.236.249,00 |
| 26.01.2024 | 32,23 | 32,31 | 32,07 | 32,22 | 0,28% | 1.707.831,00 |
| 25.01.2024 | 31,69 | 32,23 | 31,64 | 32,13 | 2,32% | 2.063.827,00 |
| 24.01.2024 | 31,77 | 31,79 | 31,30 | 31,40 | -0,38% | 1.446.330,00 |
| 23.01.2024 | 31,41 | 31,70 | 31,19 | 31,52 | 0,80% | 2.871.116,00 |
| 22.01.2024 | 31,18 | 31,44 | 31,07 | 31,27 | 0,77% | 2.492.167,00 |
| 19.01.2024 | 31,01 | 31,11 | 30,58 | 31,03 | 0,52% | 2.688.539,00 |
| 18.01.2024 | 30,78 | 31,03 | 30,47 | 30,87 | 0,75% | 3.064.863,00 |
| 17.01.2024 | 30,50 | 30,98 | 30,39 | 30,64 | -0,36% | 2.248.753,00 |
| 16.01.2024 | 30,92 | 31,03 | 30,51 | 30,75 | -1,25% | 3.761.128,00 |
| 12.01.2024 | 30,95 | 31,25 | 30,81 | 31,14 | 0,71% | 3.199.118,00 |
| 11.01.2024 | 30,70 | 30,95 | 30,38 | 30,92 | 0,82% | 3.879.109,00 |
| 10.01.2024 | 30,18 | 30,82 | 29,83 | 30,67 | 1,35% | 4.332.994,00 |
| 09.01.2024 | 30,38 | 30,54 | 30,17 | 30,26 | -0,95% | 2.553.521,00 |
| 08.01.2024 | 30,10 | 30,62 | 30,01 | 30,55 | 1,36% | 1.922.233,00 |
| 05.01.2024 | 30,07 | 30,51 | 29,97 | 30,14 | 0,23% | 2.268.473,00 |
| 04.01.2024 | 30,23 | 30,30 | 29,80 | 30,07 | 0,25% | 2.387.478,00 |
| 03.01.2024 | 30,15 | 30,42 | 29,89 | 30,00 | -0,81% | 2.929.580,00 |
| 02.01.2024 | 29,67 | 30,51 | 29,42 | 30,24 | 1,92% | 2.888.567,00 |
| 29.12.2023 | 29,69 | 29,80 | 29,47 | 29,67 | -0,24% | 2.127.497,00 |
| 28.12.2023 | 29,72 | 29,94 | 29,65 | 29,74 | 0,13% | 1.779.531,00 |
| 27.12.2023 | 29,83 | 29,97 | 29,65 | 29,70 | -0,60% | 1.552.782,00 |
| 26.12.2023 | 29,75 | 29,92 | 29,42 | 29,88 | 0,23% | 2.200.620,00 |
| 22.12.2023 | 30,09 | 30,33 | 29,59 | 29,81 | -0,53% | 2.640.617,00 |
| 21.12.2023 | 29,55 | 30,02 | 29,35 | 29,97 | 1,85% | 3.758.024,00 |
| 20.12.2023 | 29,97 | 30,07 | 29,40 | 29,43 | -1,75% | 2.729.021,00 |
| 19.12.2023 | 29,72 | 29,97 | 29,61 | 29,95 | 0,98% | 3.778.937,00 |
| 18.12.2023 | 29,96 | 30,02 | 29,50 | 29,66 | -0,40% | 3.554.545,00 |
| 15.12.2023 | 30,11 | 30,25 | 29,53 | 29,78 | -0,96% | 10.703.739,00 |
| 14.12.2023 | 29,97 | 30,75 | 29,82 | 30,07 | 1,73% | 5.452.664,00 |
| 13.12.2023 | 28,98 | 29,60 | 28,74 | 29,56 | 1,58% | 3.449.692,00 |