92,630€
0,89%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 87,15 | 87,34 | 85,57 | 85,94 | -0,83% | 3.838,00 |
| 04.05.2026 | 87,98 | 88,28 | 86,60 | 86,65 | -2,15% | 2.085,00 |
| 30.04.2026 | 86,24 | 88,70 | 85,98 | 88,55 | 2,07% | 1.013,00 |
| 29.04.2026 | 86,68 | 86,86 | 86,10 | 86,76 | 0,12% | 3.158,00 |
| 28.04.2026 | 87,41 | 88,29 | 86,20 | 86,66 | -0,78% | 2.145,00 |
| 27.04.2026 | 87,32 | 88,44 | 87,06 | 87,34 | -0,21% | 734,00 |
| 24.04.2026 | 88,56 | 88,83 | 87,11 | 87,52 | -1,36% | 1.497,00 |
| 23.04.2026 | 89,35 | 89,86 | 87,91 | 88,73 | -0,93% | 705,00 |
| 22.04.2026 | 89,26 | 90,51 | 88,79 | 89,56 | 0,69% | 2.031,00 |
| 21.04.2026 | 90,33 | 90,81 | 88,70 | 88,95 | -1,38% | 861,00 |
| 20.04.2026 | 89,63 | 90,90 | 89,61 | 90,19 | -0,12% | 1.771,00 |
| 17.04.2026 | 88,20 | 90,33 | 87,73 | 90,30 | 2,40% | 3.345,00 |
| 16.04.2026 | 87,26 | 88,70 | 87,14 | 88,18 | 1,00% | 2.788,00 |
| 15.04.2026 | 87,01 | 87,60 | 86,31 | 87,31 | 0,37% | 2.618,00 |
| 14.04.2026 | 85,87 | 87,43 | 85,55 | 86,99 | 1,13% | 2.577,00 |
| 13.04.2026 | 84,42 | 86,27 | 83,98 | 86,01 | 1,73% | 1.415,00 |
| 10.04.2026 | 85,31 | 85,39 | 84,25 | 84,55 | -0,87% | 2.181,00 |
| 09.04.2026 | 84,91 | 85,60 | 83,58 | 85,29 | 0,34% | 1.469,00 |
| 08.04.2026 | 83,54 | 85,02 | 83,17 | 85,01 | 2,88% | 5.014,00 |
| 07.04.2026 | 83,31 | 83,70 | 82,37 | 82,63 | -1,33% | 2.132,00 |
| 02.04.2026 | 83,05 | 84,12 | 82,48 | 83,74 | 0,43% | 2.209,00 |
| 01.04.2026 | 83,41 | 84,75 | 83,29 | 83,39 | 0,00% | 7.568,00 |
| 31.03.2026 | 82,93 | 83,83 | 81,76 | 83,39 | 1,36% | 2.866,00 |
| 30.03.2026 | 80,26 | 83,12 | 80,03 | 82,27 | 2,47% | 2.061,00 |
| 27.03.2026 | 82,34 | 82,50 | 80,07 | 80,29 | -2,26% | 5.963,00 |
| 26.03.2026 | 82,78 | 83,51 | 82,03 | 82,14 | -1,11% | 1.829,00 |
| 25.03.2026 | 83,59 | 83,85 | 82,19 | 83,07 | -0,07% | 2.369,00 |
| 24.03.2026 | 84,61 | 84,72 | 82,92 | 83,12 | -1,48% | 3.029,00 |
| 23.03.2026 | 85,86 | 87,41 | 84,27 | 84,37 | -2,29% | 7.815,00 |
| 20.03.2026 | 85,96 | 86,71 | 85,21 | 86,35 | 0,80% | 5.710,00 |
| 19.03.2026 | 86,89 | 87,76 | 85,16 | 85,66 | -1,19% | 1.675,00 |
| 18.03.2026 | 87,18 | 87,79 | 86,23 | 86,70 | -0,18% | 795,00 |
| 17.03.2026 | 86,01 | 87,34 | 85,56 | 86,86 | 1,28% | 2.004,00 |
| 16.03.2026 | 87,27 | 87,29 | 85,57 | 85,76 | -1,37% | 1.314,00 |
| 13.03.2026 | 86,56 | 87,78 | 86,53 | 86,95 | 0,68% | 2.582,00 |
| 12.03.2026 | 86,73 | 87,50 | 86,29 | 86,36 | -0,84% | 2.263,00 |
| 11.03.2026 | 87,32 | 87,96 | 86,78 | 87,09 | -0,19% | 2.209,00 |
| 10.03.2026 | 87,14 | 87,82 | 86,17 | 87,26 | 0,04% | 9.783,00 |
| 09.03.2026 | 86,46 | 87,62 | 85,07 | 87,22 | -0,18% | 2.658,00 |
| 06.03.2026 | 88,38 | 88,51 | 86,39 | 87,38 | -0,95% | 2.693,00 |
| 05.03.2026 | 88,62 | 90,07 | 87,77 | 88,21 | -0,38% | 2.555,00 |
| 04.03.2026 | 88,87 | 89,27 | 88,31 | 88,55 | -0,46% | 2.050,00 |
| 03.03.2026 | 89,31 | 89,81 | 88,31 | 88,96 | -0,30% | 3.180,00 |
| 02.03.2026 | 88,74 | 89,82 | 87,84 | 89,23 | -0,55% | 5.900,00 |
| 27.02.2026 | 89,40 | 89,92 | 88,04 | 89,72 | 0,26% | 2.407,00 |
| 26.02.2026 | 88,87 | 90,58 | 88,87 | 89,49 | 0,58% | 1.877,00 |
| 25.02.2026 | 89,85 | 90,51 | 88,58 | 88,98 | -1,24% | 1.462,00 |
| 24.02.2026 | 88,73 | 91,08 | 88,44 | 90,10 | 1,72% | 1.531,00 |
| 23.02.2026 | 88,78 | 89,46 | 87,23 | 88,58 | -1,17% | 2.368,00 |
| 20.02.2026 | 90,22 | 90,27 | 89,01 | 89,63 | -0,45% | 1.364,00 |
| 19.02.2026 | 90,75 | 91,55 | 89,64 | 90,03 | -0,95% | 2.975,00 |
| 18.02.2026 | 89,01 | 91,31 | 88,99 | 90,89 | 2,19% | 2.594,00 |
| 17.02.2026 | 89,07 | 90,75 | 88,35 | 88,95 | -0,03% | 2.907,00 |
| 16.02.2026 | 88,87 | 89,10 | 88,71 | 88,98 | 0,15% | 4.548,00 |
| 13.02.2026 | 86,51 | 88,86 | 85,38 | 88,84 | 3,00% | 5.905,00 |
| 12.02.2026 | 91,21 | 91,28 | 85,17 | 86,25 | -5,28% | 6.218,00 |
| 11.02.2026 | 92,30 | 92,59 | 90,74 | 91,06 | -1,51% | 2.157,00 |
| 10.02.2026 | 90,01 | 93,34 | 89,81 | 92,46 | 2,92% | 2.515,00 |
| 09.02.2026 | 91,69 | 91,75 | 89,59 | 89,83 | -2,34% | 2.012,00 |
| 06.02.2026 | 88,91 | 92,16 | 88,82 | 91,98 | 3,35% | 1.497,00 |
| 05.02.2026 | 90,82 | 91,73 | 88,86 | 89,00 | -1,85% | 5.673,00 |
| 04.02.2026 | 88,19 | 92,01 | 87,78 | 90,68 | 2,91% | 7.733,00 |
| 03.02.2026 | 88,71 | 90,37 | 86,65 | 88,12 | -0,60% | 12.009,00 |
| 02.02.2026 | 94,01 | 99,03 | 88,11 | 88,65 | -6,91% | 12.398,00 |
| 30.01.2026 | 93,04 | 95,43 | 92,86 | 95,24 | 2,12% | 1.762,00 |
| 29.01.2026 | 91,47 | 93,34 | 90,95 | 93,26 | 1,69% | 2.481,00 |
| 28.01.2026 | 92,21 | 93,09 | 91,58 | 91,71 | -0,15% | 4.050,00 |
| 27.01.2026 | 93,76 | 93,94 | 91,59 | 91,85 | -1,98% | 1.045,00 |
| 26.01.2026 | 93,53 | 94,71 | 93,51 | 93,71 | -0,13% | 1.723,00 |
| 23.01.2026 | 96,44 | 96,55 | 93,54 | 93,83 | -2,60% | 3.428,00 |
| 22.01.2026 | 96,88 | 97,56 | 95,54 | 96,33 | -0,57% | 904,00 |
| 21.01.2026 | 94,14 | 96,90 | 93,74 | 96,89 | 2,94% | 1.669,00 |
| 20.01.2026 | 94,74 | 94,85 | 92,82 | 94,12 | -0,70% | 1.514,00 |
| 19.01.2026 | 95,22 | 95,72 | 94,52 | 94,79 | -1,16% | 2.439,00 |
| 16.01.2026 | 97,71 | 98,00 | 95,84 | 95,90 | -1,88% | 2.071,00 |
| 15.01.2026 | 97,43 | 98,32 | 96,64 | 97,74 | 0,26% | 2.011,00 |
| 14.01.2026 | 96,80 | 97,51 | 96,28 | 97,49 | 0,49% | 2.247,00 |
| 13.01.2026 | 96,79 | 97,13 | 95,83 | 97,01 | 0,27% | 1.386,00 |
| 12.01.2026 | 98,98 | 99,00 | 96,50 | 96,75 | -2,82% | 3.965,00 |
| 09.01.2026 | 97,97 | 99,68 | 97,85 | 99,56 | 1,67% | 1.516,00 |
| 08.01.2026 | 96,48 | 98,70 | 96,34 | 97,92 | 1,25% | 2.316,00 |
| 07.01.2026 | 97,92 | 98,32 | 96,33 | 96,71 | -1,33% | 1.093,00 |
| 06.01.2026 | 97,17 | 98,12 | 96,66 | 98,02 | 0,70% | 1.675,00 |
| 05.01.2026 | 95,71 | 99,01 | 95,06 | 97,34 | 1,96% | 4.524,00 |
| 02.01.2026 | 96,96 | 97,13 | 95,02 | 95,46 | -1,66% | 1.537,00 |
| 30.12.2025 | 96,94 | 97,09 | 96,85 | 97,08 | 0,08% | 796,00 |
| 29.12.2025 | 96,54 | 97,31 | 95,95 | 97,00 | 1,08% | 1.635,00 |
| 23.12.2025 | 95,24 | 96,10 | 95,13 | 95,96 | 0,46% | 1.208,00 |
| 22.12.2025 | 95,01 | 95,92 | 94,46 | 95,52 | 0,55% | 2.710,00 |
| 19.12.2025 | 95,37 | 96,70 | 94,68 | 95,00 | -0,45% | 1.823,00 |
| 18.12.2025 | 94,18 | 96,16 | 94,05 | 95,42 | 1,28% | 1.883,00 |
| 17.12.2025 | 95,23 | 95,52 | 94,08 | 94,21 | -0,85% | 3.204,00 |
| 16.12.2025 | 94,01 | 95,74 | 93,75 | 95,02 | 1,07% | 1.750,00 |
| 15.12.2025 | 94,56 | 94,89 | 93,66 | 94,01 | -1,06% | 2.426,00 |
| 12.12.2025 | 95,20 | 96,52 | 94,65 | 95,02 | 0,01% | 2.747,00 |
| 11.12.2025 | 92,76 | 95,04 | 92,23 | 95,02 | 2,09% | 2.659,00 |
| 10.12.2025 | 92,00 | 93,82 | 91,56 | 93,07 | 1,11% | 2.418,00 |
| 09.12.2025 | 92,49 | 92,75 | 91,61 | 92,05 | -0,52% | 1.405,00 |
| 08.12.2025 | 90,20 | 92,82 | 89,98 | 92,53 | 2,37% | 2.500,00 |
| 05.12.2025 | 90,53 | 91,10 | 89,80 | 90,39 | -0,22% | 537,00 |