28,810$
-1,50%
Echtzeit-Aktienkurs Fox Corp. (B)
Bid:
Ask:
Aktienkurse zur Fox Corp. (B) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 29,16 | 29,30 | 28,81 | 28,81 | -1,50% | 801.637,00 |
| 25.04.2024 | 29,20 | 29,37 | 28,93 | 29,25 | -0,20% | 884.817,00 |
| 24.04.2024 | 29,00 | 29,36 | 28,93 | 29,31 | 0,41% | 1.058.111,00 |
| 23.04.2024 | 28,95 | 29,33 | 28,94 | 29,19 | 0,76% | 690.423,00 |
| 22.04.2024 | 29,07 | 29,13 | 28,73 | 28,97 | 0,35% | 744.533,00 |
| 19.04.2024 | 28,46 | 28,98 | 28,46 | 28,87 | 2,05% | 1.083.992,00 |
| 18.04.2024 | 28,13 | 28,40 | 27,99 | 28,29 | 1,09% | 619.930,00 |
| 17.04.2024 | 28,03 | 28,22 | 27,85 | 27,99 | 0,13% | 868.947,00 |
| 16.04.2024 | 27,90 | 28,13 | 27,65 | 27,95 | 0,14% | 1.069.511,00 |
| 15.04.2024 | 27,87 | 28,51 | 27,64 | 27,91 | 0,90% | 960.767,00 |
| 12.04.2024 | 28,15 | 28,19 | 27,63 | 27,66 | -2,05% | 840.262,00 |
| 11.04.2024 | 28,37 | 28,52 | 27,92 | 28,24 | -0,48% | 913.535,00 |
| 10.04.2024 | 28,39 | 28,55 | 28,14 | 28,38 | -1,48% | 905.834,00 |
| 09.04.2024 | 28,73 | 28,91 | 28,48 | 28,80 | 0,59% | 823.283,00 |
| 08.04.2024 | 28,51 | 28,86 | 28,25 | 28,63 | 0,63% | 1.971.510,00 |
| 05.04.2024 | 28,51 | 28,70 | 28,33 | 28,45 | 0,07% | 2.077.153,00 |
| 04.04.2024 | 28,88 | 29,08 | 28,37 | 28,43 | -1,01% | 1.049.095,00 |
| 03.04.2024 | 28,42 | 28,77 | 28,25 | 28,72 | 1,06% | 1.199.431,00 |
| 02.04.2024 | 28,52 | 28,98 | 28,37 | 28,42 | -0,56% | 1.586.907,00 |
| 01.04.2024 | 28,67 | 28,69 | 28,26 | 28,58 | -0,14% | 851.235,00 |
| 28.03.2024 | 28,65 | 28,74 | 28,39 | 28,62 | 0,07% | 1.173.836,00 |
| 27.03.2024 | 28,05 | 28,64 | 28,02 | 28,60 | 2,33% | 1.648.322,00 |
| 26.03.2024 | 27,58 | 28,12 | 27,49 | 27,95 | 1,49% | 1.767.550,00 |
| 25.03.2024 | 27,48 | 27,69 | 27,31 | 27,54 | 0,81% | 1.105.496,00 |
| 22.03.2024 | 27,84 | 27,97 | 27,21 | 27,32 | -1,69% | 846.939,00 |
| 21.03.2024 | 27,71 | 27,83 | 27,39 | 27,79 | 0,76% | 923.507,00 |
| 20.03.2024 | 27,10 | 27,72 | 26,92 | 27,58 | 1,77% | 1.371.155,00 |
| 19.03.2024 | 27,04 | 27,34 | 26,96 | 27,10 | 0,33% | 1.690.314,00 |
| 18.03.2024 | 26,95 | 27,22 | 26,73 | 27,01 | 0,45% | 1.159.884,00 |
| 15.03.2024 | 26,73 | 27,19 | 26,61 | 26,89 | 0,67% | 3.017.915,00 |
| 14.03.2024 | 27,04 | 27,06 | 26,56 | 26,71 | -1,40% | 1.543.195,00 |
| 13.03.2024 | 26,85 | 27,32 | 26,85 | 27,09 | 1,01% | 1.785.335,00 |
| 12.03.2024 | 27,34 | 27,34 | 26,74 | 26,82 | -1,54% | 1.011.954,00 |
| 11.03.2024 | 26,45 | 27,42 | 26,42 | 27,24 | 3,50% | 1.085.085,00 |
| 08.03.2024 | 26,16 | 26,42 | 26,10 | 26,32 | 0,80% | 1.386.237,00 |
| 07.03.2024 | 25,90 | 26,17 | 25,87 | 26,11 | 0,73% | 1.237.194,00 |
| 06.03.2024 | 26,34 | 26,53 | 25,82 | 25,92 | -1,56% | 1.376.505,00 |
| 05.03.2024 | 26,19 | 26,78 | 26,01 | 26,33 | -0,87% | 1.926.371,00 |
| 04.03.2024 | 26,95 | 26,95 | 26,04 | 26,56 | -1,59% | 1.411.367,00 |
| 01.03.2024 | 27,43 | 27,52 | 26,85 | 26,99 | -1,42% | 1.286.291,00 |
| 29.02.2024 | 27,16 | 27,52 | 27,05 | 27,38 | 1,56% | 1.940.811,00 |
| 28.02.2024 | 27,01 | 27,13 | 26,87 | 26,96 | -0,55% | 1.547.648,00 |
| 27.02.2024 | 27,29 | 27,41 | 27,04 | 27,11 | -0,40% | 861.213,00 |
| 26.02.2024 | 27,68 | 27,79 | 27,16 | 27,22 | -1,66% | 1.638.584,00 |
| 23.02.2024 | 27,63 | 27,93 | 27,25 | 27,68 | 0,99% | 1.525.128,00 |
| 22.02.2024 | 27,46 | 27,62 | 27,22 | 27,41 | -0,25% | 955.453,00 |
| 21.02.2024 | 27,61 | 27,66 | 27,14 | 27,48 | -0,51% | 925.729,00 |
| 20.02.2024 | 27,84 | 28,01 | 27,59 | 27,62 | -1,18% | 1.024.230,00 |
| 16.02.2024 | 28,15 | 28,16 | 27,78 | 27,95 | -0,69% | 1.131.163,00 |
| 15.02.2024 | 27,81 | 28,30 | 27,75 | 28,15 | 1,46% | 1.331.169,00 |
| 14.02.2024 | 27,43 | 27,86 | 27,28 | 27,74 | 1,39% | 1.085.165,00 |
| 13.02.2024 | 27,83 | 27,83 | 26,97 | 27,36 | -2,32% | 1.380.682,00 |
| 12.02.2024 | 27,46 | 28,16 | 27,43 | 28,01 | 2,04% | 1.253.648,00 |
| 09.02.2024 | 26,72 | 27,58 | 26,61 | 27,45 | 3,12% | 1.916.505,00 |
| 08.02.2024 | 27,37 | 27,72 | 26,41 | 26,62 | -2,99% | 2.119.833,00 |
| 07.02.2024 | 30,50 | 30,50 | 27,31 | 27,44 | -6,51% | 2.546.531,00 |
| 06.02.2024 | 29,24 | 29,55 | 29,03 | 29,35 | 0,58% | 755.827,00 |
| 05.02.2024 | 29,29 | 29,46 | 29,16 | 29,18 | -1,29% | 872.476,00 |
| 02.02.2024 | 29,86 | 30,01 | 29,43 | 29,56 | -1,89% | 1.050.607,00 |
| 01.02.2024 | 30,01 | 30,16 | 29,58 | 30,13 | 0,40% | 799.920,00 |
| 31.01.2024 | 29,91 | 30,41 | 29,70 | 30,01 | 0,70% | 1.618.712,00 |
| 30.01.2024 | 29,89 | 30,00 | 29,75 | 29,80 | -0,37% | 641.738,00 |
| 29.01.2024 | 29,75 | 29,94 | 29,61 | 29,91 | 0,57% | 610.953,00 |
| 26.01.2024 | 29,74 | 29,89 | 29,66 | 29,74 | 0,13% | 731.511,00 |
| 25.01.2024 | 29,25 | 29,82 | 29,25 | 29,70 | 2,18% | 966.558,00 |
| 24.01.2024 | 29,37 | 29,37 | 28,97 | 29,07 | -0,39% | 650.918,00 |
| 23.01.2024 | 29,14 | 29,37 | 28,93 | 29,18 | 0,83% | 677.675,00 |
| 22.01.2024 | 28,79 | 29,11 | 28,78 | 28,94 | 0,73% | 765.353,00 |
| 19.01.2024 | 28,72 | 28,81 | 28,33 | 28,73 | 0,52% | 798.482,00 |
| 18.01.2024 | 28,44 | 28,71 | 28,21 | 28,58 | 0,74% | 988.609,00 |
| 17.01.2024 | 28,26 | 28,67 | 28,16 | 28,37 | -0,28% | 832.236,00 |
| 16.01.2024 | 28,68 | 28,68 | 28,21 | 28,45 | -1,04% | 976.753,00 |
| 12.01.2024 | 28,76 | 28,90 | 28,52 | 28,75 | 0,45% | 779.983,00 |
| 11.01.2024 | 28,48 | 28,67 | 28,21 | 28,62 | 0,46% | 1.162.157,00 |
| 10.01.2024 | 27,97 | 28,57 | 27,78 | 28,49 | 1,14% | 1.081.457,00 |
| 09.01.2024 | 28,25 | 28,46 | 28,12 | 28,17 | -1,02% | 1.180.706,00 |
| 08.01.2024 | 28,10 | 28,56 | 27,97 | 28,46 | 1,28% | 749.017,00 |
| 05.01.2024 | 27,99 | 28,45 | 27,92 | 28,10 | 0,36% | 1.318.207,00 |
| 04.01.2024 | 28,03 | 28,11 | 27,77 | 28,00 | 0,14% | 1.052.898,00 |
| 03.01.2024 | 28,00 | 28,29 | 27,83 | 27,96 | -0,64% | 846.202,00 |
| 02.01.2024 | 27,79 | 28,41 | 27,46 | 28,14 | 1,77% | 1.510.726,00 |
| 29.12.2023 | 27,67 | 27,77 | 27,49 | 27,65 | -0,18% | 1.158.621,00 |
| 28.12.2023 | 27,70 | 27,90 | 27,57 | 27,70 | 0,18% | 852.661,00 |
| 27.12.2023 | 27,82 | 27,88 | 27,61 | 27,65 | -0,72% | 1.093.958,00 |
| 26.12.2023 | 27,83 | 27,90 | 27,41 | 27,85 | 0,36% | 963.468,00 |
| 22.12.2023 | 27,90 | 28,22 | 27,59 | 27,75 | -0,56% | 1.204.781,00 |
| 21.12.2023 | 27,60 | 27,98 | 27,35 | 27,91 | 1,68% | 935.133,00 |
| 20.12.2023 | 27,90 | 28,00 | 27,43 | 27,45 | -1,63% | 1.543.145,00 |
| 19.12.2023 | 27,67 | 27,90 | 27,55 | 27,90 | 0,98% | 1.543.984,00 |
| 18.12.2023 | 27,79 | 27,86 | 27,37 | 27,63 | -0,07% | 2.049.247,00 |
| 15.12.2023 | 28,01 | 28,17 | 27,53 | 27,65 | -1,25% | 3.906.014,00 |
| 14.12.2023 | 27,90 | 28,70 | 27,85 | 28,00 | 1,41% | 2.453.909,00 |
| 13.12.2023 | 27,09 | 27,61 | 26,81 | 27,61 | 1,69% | 1.932.039,00 |
| 12.12.2023 | 27,70 | 27,70 | 27,07 | 27,15 | -1,70% | 1.944.065,00 |
| 11.12.2023 | 27,98 | 28,07 | 27,62 | 27,62 | -1,39% | 2.322.104,00 |
| 08.12.2023 | 27,40 | 28,12 | 27,40 | 28,01 | 2,49% | 1.794.781,00 |
| 07.12.2023 | 27,32 | 27,62 | 27,20 | 27,33 | 0,15% | 1.966.933,00 |
| 06.12.2023 | 27,59 | 27,67 | 27,22 | 27,29 | -0,62% | 1.785.352,00 |
| 05.12.2023 | 28,05 | 28,09 | 27,13 | 27,46 | -2,52% | 1.620.668,00 |
| 04.12.2023 | 28,19 | 28,43 | 27,98 | 28,17 | -0,32% | 3.507.828,00 |