107,470€
-0,23%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 107,61 | 108,23 | 105,89 | 107,34 | -0,35% | 393,00 |
| 19.12.2024 | 107,34 | 108,69 | 106,76 | 107,72 | 0,35% | 221,00 |
| 18.12.2024 | 107,62 | 110,68 | 107,08 | 107,34 | -0,30% | 764,00 |
| 17.12.2024 | 106,64 | 108,55 | 105,41 | 107,66 | 0,88% | 235,00 |
| 16.12.2024 | 107,80 | 107,86 | 106,29 | 106,72 | -1,20% | 386,00 |
| 13.12.2024 | 109,76 | 109,84 | 107,94 | 108,02 | -1,58% | 184,00 |
| 12.12.2024 | 109,16 | 109,87 | 108,60 | 109,75 | 0,56% | 1.123,00 |
| 11.12.2024 | 109,20 | 109,90 | 108,27 | 109,14 | -0,05% | 1.728,00 |
| 10.12.2024 | 108,56 | 109,21 | 108,08 | 109,19 | 0,58% | 638,00 |
| 09.12.2024 | 110,42 | 110,76 | 107,82 | 108,56 | -1,68% | 530,00 |
| 06.12.2024 | 109,98 | 110,97 | 109,40 | 110,41 | 0,40% | 454,00 |
| 05.12.2024 | 111,43 | 111,43 | 109,81 | 109,97 | -1,29% | 346,00 |
| 04.12.2024 | 110,75 | 111,99 | 109,91 | 111,41 | 0,62% | 1.535,00 |
| 03.12.2024 | 111,70 | 111,78 | 109,95 | 110,72 | -0,88% | 764,00 |
| 02.12.2024 | 111,15 | 112,99 | 111,11 | 111,70 | 0,89% | 994,00 |
| 29.11.2024 | 110,85 | 111,76 | 110,49 | 110,71 | -0,13% | 330,00 |
| 28.11.2024 | 111,21 | 111,79 | 110,64 | 110,85 | -0,33% | 289,00 |
| 27.11.2024 | 110,22 | 111,86 | 109,07 | 111,22 | 0,99% | 249,00 |
| 26.11.2024 | 110,47 | 111,15 | 109,88 | 110,13 | -0,31% | 249,00 |
| 25.11.2024 | 110,94 | 110,94 | 109,63 | 110,47 | -0,41% | 979,00 |
| 22.11.2024 | 109,60 | 111,82 | 108,89 | 110,93 | 1,24% | 3.396,00 |
| 21.11.2024 | 108,29 | 110,88 | 107,84 | 109,57 | 1,18% | 704,00 |
| 20.11.2024 | 105,98 | 108,51 | 105,89 | 108,29 | 2,18% | 434,00 |
| 19.11.2024 | 107,12 | 107,49 | 104,81 | 105,98 | -1,08% | 1.072,00 |
| 18.11.2024 | 109,14 | 109,58 | 106,89 | 107,14 | -1,84% | 1.086,00 |
| 15.11.2024 | 103,25 | 109,44 | 102,16 | 109,15 | 5,70% | 3.357,00 |
| 14.11.2024 | 97,55 | 108,75 | 93,07 | 103,26 | 5,73% | 6.709,00 |
| 13.11.2024 | 95,15 | 97,67 | 94,73 | 97,67 | 2,81% | 1.927,00 |
| 12.11.2024 | 94,59 | 95,39 | 93,81 | 95,00 | 0,49% | 302,00 |
| 11.11.2024 | 92,38 | 94,71 | 92,35 | 94,53 | 2,33% | 1.011,00 |
| 08.11.2024 | 91,61 | 92,66 | 90,73 | 92,38 | 0,84% | 281,00 |
| 07.11.2024 | 92,22 | 92,22 | 90,96 | 91,61 | -0,67% | 806,00 |
| 06.11.2024 | 90,48 | 92,95 | 89,99 | 92,23 | 4,31% | 973,00 |
| 05.11.2024 | 87,96 | 88,54 | 87,34 | 88,42 | 0,52% | 370,00 |
| 04.11.2024 | 87,99 | 88,25 | 87,37 | 87,96 | -0,03% | 397,00 |
| 01.11.2024 | 88,35 | 88,85 | 87,26 | 87,99 | -0,41% | 496,00 |
| 31.10.2024 | 87,60 | 88,85 | 87,13 | 88,35 | 0,86% | 592,00 |
| 30.10.2024 | 89,04 | 89,16 | 87,44 | 87,60 | -1,62% | 146,00 |
| 29.10.2024 | 88,98 | 89,58 | 88,71 | 89,05 | 0,07% | 180,00 |
| 28.10.2024 | 88,03 | 89,42 | 87,85 | 88,98 | 1,04% | 310,00 |
| 25.10.2024 | 88,21 | 89,44 | 88,00 | 88,06 | -0,18% | 145,00 |
| 24.10.2024 | 89,28 | 89,58 | 88,06 | 88,22 | -1,19% | 477,00 |
| 23.10.2024 | 89,55 | 90,15 | 89,03 | 89,28 | -0,31% | 349,00 |
| 22.10.2024 | 89,26 | 89,99 | 88,67 | 89,56 | 0,18% | 48,00 |
| 21.10.2024 | 89,50 | 89,77 | 88,67 | 89,39 | -0,08% | 199,00 |
| 18.10.2024 | 89,28 | 89,80 | 88,48 | 89,47 | 0,21% | 155,00 |
| 17.10.2024 | 89,01 | 89,97 | 88,34 | 89,28 | 0,30% | 441,00 |
| 16.10.2024 | 86,40 | 89,13 | 86,00 | 89,01 | 3,03% | 153,00 |
| 15.10.2024 | 87,09 | 87,60 | 86,03 | 86,40 | -0,81% | 130,00 |
| 14.10.2024 | 85,96 | 87,30 | 85,96 | 87,10 | 1,27% | 300,00 |
| 11.10.2024 | 85,03 | 86,47 | 84,80 | 86,01 | 1,16% | 279,00 |
| 10.10.2024 | 85,48 | 85,91 | 84,81 | 85,02 | -0,53% | 158,00 |
| 09.10.2024 | 84,25 | 85,95 | 83,55 | 85,48 | 1,57% | 574,00 |
| 08.10.2024 | 84,01 | 85,47 | 83,54 | 84,16 | 0,17% | 104,00 |
| 07.10.2024 | 86,77 | 86,85 | 83,64 | 84,02 | -3,10% | 129,00 |
| 04.10.2024 | 84,89 | 86,83 | 84,82 | 86,71 | 2,15% | 75,00 |
| 03.10.2024 | 85,25 | 85,42 | 84,40 | 84,88 | -0,51% | - |
| 02.10.2024 | 84,93 | 85,67 | 84,38 | 85,32 | 0,47% | 482,00 |
| 01.10.2024 | 86,31 | 86,51 | 84,34 | 84,92 | -1,63% | 258,00 |
| 30.09.2024 | 85,95 | 87,32 | 85,72 | 86,33 | 0,37% | 307,00 |
| 27.09.2024 | 85,18 | 86,86 | 85,16 | 86,01 | 0,90% | 310,00 |
| 26.09.2024 | 84,39 | 85,69 | 84,27 | 85,24 | 1,01% | 675,00 |
| 25.09.2024 | 83,66 | 84,81 | 83,45 | 84,39 | 0,73% | - |
| 24.09.2024 | 83,61 | 84,06 | 82,89 | 83,77 | 0,12% | 25,00 |
| 23.09.2024 | 83,85 | 84,66 | 82,84 | 83,67 | -0,30% | 1.178,00 |
| 20.09.2024 | 83,65 | 84,21 | 83,28 | 83,92 | 0,32% | 102,00 |
| 19.09.2024 | 84,41 | 85,63 | 83,54 | 83,65 | -0,71% | 557,00 |
| 18.09.2024 | 83,59 | 84,43 | 83,34 | 84,25 | 0,78% | 383,00 |
| 17.09.2024 | 82,45 | 83,83 | 82,43 | 83,60 | 1,39% | 573,00 |
| 16.09.2024 | 81,59 | 83,06 | 81,52 | 82,45 | 0,92% | 274,00 |
| 13.09.2024 | 80,62 | 81,88 | 80,46 | 81,70 | 1,35% | 767,00 |
| 12.09.2024 | 80,48 | 80,89 | 79,91 | 80,61 | 0,19% | 58,00 |
| 11.09.2024 | 80,21 | 80,67 | 78,66 | 80,46 | 0,32% | 344,00 |
| 10.09.2024 | 80,15 | 80,64 | 79,79 | 80,20 | 0,07% | 30,00 |
| 09.09.2024 | 79,15 | 80,47 | 79,15 | 80,15 | 1,24% | 172,00 |
| 06.09.2024 | 79,75 | 80,47 | 79,16 | 79,16 | -0,75% | 248,00 |
| 05.09.2024 | 80,38 | 80,75 | 79,56 | 79,76 | -0,81% | 210,00 |
| 04.09.2024 | 80,60 | 81,30 | 80,11 | 80,42 | -0,34% | 417,00 |
| 03.09.2024 | 81,58 | 81,96 | 80,21 | 80,69 | -1,09% | 1.324,00 |
| 02.09.2024 | 81,73 | 82,09 | 80,79 | 81,58 | -0,36% | 2.152,00 |
| 30.08.2024 | 81,17 | 81,88 | 80,78 | 81,88 | 0,88% | 1.156,00 |
| 29.08.2024 | 80,09 | 82,02 | 80,09 | 81,16 | 0,96% | 3.511,00 |
| 28.08.2024 | 81,34 | 81,81 | 79,92 | 80,39 | -1,16% | 423,00 |
| 27.08.2024 | 82,15 | 82,23 | 80,90 | 81,33 | -0,97% | 1.116,00 |
| 26.08.2024 | 80,88 | 82,25 | 80,88 | 82,12 | 1,51% | 157,00 |
| 23.08.2024 | 80,95 | 81,35 | 80,30 | 80,90 | -0,07% | 157,00 |
| 22.08.2024 | 81,30 | 82,07 | 80,59 | 80,96 | -0,42% | 115,00 |
| 21.08.2024 | 80,66 | 81,42 | 80,39 | 81,30 | 0,78% | 162,00 |
| 20.08.2024 | 81,88 | 82,20 | 80,41 | 80,67 | -1,50% | 910,00 |
| 19.08.2024 | 80,89 | 82,17 | 80,70 | 81,89 | 1,15% | 2.815,00 |
| 16.08.2024 | 80,99 | 81,55 | 80,31 | 80,96 | 0,15% | 613,00 |
| 15.08.2024 | 78,48 | 81,02 | 78,27 | 80,84 | 3,22% | 533,00 |
| 14.08.2024 | 77,97 | 78,45 | 77,51 | 78,32 | 0,64% | 1.831,00 |
| 13.08.2024 | 78,54 | 79,25 | 77,59 | 77,82 | -0,92% | 684,00 |
| 12.08.2024 | 78,81 | 79,43 | 78,24 | 78,54 | -0,36% | 688,00 |
| 09.08.2024 | 78,83 | 79,18 | 77,57 | 78,83 | 0,00% | 738,00 |
| 08.08.2024 | 78,46 | 79,09 | 77,12 | 78,83 | 0,47% | 1.184,00 |
| 07.08.2024 | 82,38 | 86,27 | 78,45 | 78,46 | -5,04% | 2.196,00 |
| 06.08.2024 | 80,46 | 84,12 | 80,46 | 82,62 | 2,73% | 674,00 |
| 05.08.2024 | 82,18 | 83,10 | 76,36 | 80,42 | -2,15% | 2.260,00 |