92,030€
0,68%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 91,45 | 93,06 | 90,97 | 91,68 | 0,30% | 49,00 |
| 19.08.2026 | 89,81 | 91,79 | 89,11 | 91,41 | 1,49% | 2,00 |
| 18.08.2026 | 89,54 | 90,86 | 89,36 | 90,07 | 0,56% | 49,00 |
| 17.08.2026 | 92,21 | 92,24 | 89,54 | 89,56 | -3,20% | 6,00 |
| 14.08.2026 | 90,74 | 92,60 | 90,41 | 92,53 | 1,95% | 14,00 |
| 13.08.2026 | 89,55 | 91,03 | 89,34 | 90,76 | 1,01% | 19,00 |
| 12.08.2026 | 89,67 | 90,00 | 88,33 | 89,85 | 0,33% | 1,00 |
| 11.08.2026 | 89,43 | 90,16 | 89,09 | 89,55 | 0,19% | 38,00 |
| 10.08.2026 | 90,61 | 91,08 | 89,03 | 89,38 | -1,42% | 30,00 |
| 07.08.2026 | 90,59 | 91,02 | 89,70 | 90,67 | 0,12% | 159,00 |
| 06.08.2026 | 88,29 | 90,89 | 88,12 | 90,57 | 2,87% | 1.132,00 |
| 05.08.2026 | 86,01 | 89,65 | 85,64 | 88,04 | 3,53% | 573,00 |
| 04.08.2026 | 85,67 | 85,76 | 84,52 | 85,04 | -0,19% | 361,00 |
| 03.08.2026 | 83,91 | 85,94 | 83,85 | 85,20 | 1,99% | 4,00 |
| 31.07.2026 | 83,26 | 84,26 | 83,18 | 83,54 | 0,38% | - |
| 30.07.2026 | 85,71 | 86,05 | 82,15 | 83,22 | -2,97% | - |
| 29.07.2026 | 86,82 | 87,35 | 85,55 | 85,77 | -1,11% | 103,00 |
| 28.07.2026 | 85,13 | 87,04 | 85,09 | 86,74 | 2,01% | 65,00 |
| 27.07.2026 | 83,52 | 85,45 | 83,42 | 85,03 | 1,87% | 196,00 |
| 24.07.2026 | 81,81 | 84,57 | 81,74 | 83,47 | 2,23% | 13,00 |
| 23.07.2026 | 84,25 | 84,25 | 81,33 | 81,65 | -2,84% | 191,00 |
| 22.07.2026 | 84,33 | 85,25 | 83,83 | 84,04 | -0,52% | 30,00 |
| 21.07.2026 | 84,74 | 85,07 | 84,07 | 84,48 | 0,12% | 2,00 |
| 20.07.2026 | 85,39 | 86,17 | 84,13 | 84,38 | -0,80% | 126,00 |
| 17.07.2026 | 86,14 | 87,29 | 84,87 | 85,06 | -2,26% | 40,00 |
| 16.07.2026 | 84,79 | 87,02 | 84,60 | 87,02 | 2,62% | 22,00 |
| 15.07.2026 | 83,88 | 85,64 | 83,86 | 84,80 | 1,03% | 88,00 |
| 14.07.2026 | 84,24 | 84,64 | 83,10 | 83,93 | -0,40% | - |
| 13.07.2026 | 83,85 | 85,47 | 83,25 | 84,27 | 0,41% | 6,00 |
| 10.07.2026 | 84,06 | 84,93 | 83,70 | 83,93 | 0,01% | 80,00 |
| 09.07.2026 | 84,66 | 85,10 | 82,93 | 83,92 | -1,20% | 60,00 |
| 08.07.2026 | 85,44 | 85,66 | 84,73 | 84,93 | -0,54% | 26,00 |
| 07.07.2026 | 85,13 | 86,58 | 84,85 | 85,40 | 0,33% | 76,00 |
| 06.07.2026 | 86,82 | 87,43 | 84,90 | 85,12 | -1,66% | 31,00 |
| 03.07.2026 | 86,81 | 87,16 | 86,16 | 86,55 | -0,53% | - |
| 02.07.2026 | 84,28 | 87,03 | 83,64 | 87,01 | 3,20% | 151,00 |
| 01.07.2026 | 84,61 | 85,81 | 84,21 | 84,31 | 0,04% | 39,00 |
| 30.06.2026 | 86,38 | 86,51 | 84,05 | 84,28 | -2,40% | 308,00 |
| 29.06.2026 | 87,08 | 87,68 | 86,26 | 86,35 | -0,59% | 1,00 |
| 26.06.2026 | 86,27 | 87,20 | 85,75 | 86,86 | 0,79% | 2,00 |
| 25.06.2026 | 88,91 | 89,57 | 86,18 | 86,18 | -3,55% | 121,00 |
| 24.06.2026 | 90,77 | 92,14 | 88,98 | 89,36 | -2,04% | 31,00 |
| 23.06.2026 | 89,57 | 91,35 | 88,47 | 91,22 | 1,88% | 25,00 |
| 22.06.2026 | 90,70 | 91,25 | 88,82 | 89,54 | -1,08% | 44,00 |
| 19.06.2026 | 90,63 | 90,89 | 89,69 | 90,52 | -0,11% | 67,00 |
| 18.06.2026 | 87,71 | 90,80 | 87,66 | 90,62 | 3,14% | 2.463,00 |
| 17.06.2026 | 87,12 | 88,28 | 86,63 | 87,86 | 0,73% | 94,00 |
| 16.06.2026 | 87,56 | 87,96 | 86,24 | 87,22 | -0,56% | 9,00 |
| 15.06.2026 | 86,82 | 88,28 | 86,22 | 87,71 | 1,57% | 83,00 |
| 12.06.2026 | 86,63 | 87,86 | 86,04 | 86,36 | -0,43% | 40,00 |
| 11.06.2026 | 85,51 | 87,11 | 85,18 | 86,73 | 1,11% | 176,00 |
| 10.06.2026 | 85,82 | 86,36 | 84,86 | 85,78 | -0,24% | - |
| 09.06.2026 | 85,77 | 86,57 | 85,18 | 85,98 | -0,09% | 21,00 |
| 08.06.2026 | 86,30 | 86,58 | 85,24 | 86,06 | -0,33% | 52,00 |
| 05.06.2026 | 85,38 | 86,54 | 85,36 | 86,34 | 0,82% | 120,00 |
| 04.06.2026 | 86,04 | 87,19 | 85,21 | 85,64 | -0,19% | 10,00 |
| 03.06.2026 | 87,23 | 87,53 | 85,62 | 85,80 | -1,34% | - |
| 02.06.2026 | 88,12 | 88,44 | 85,96 | 86,97 | -1,75% | 1,00 |
| 01.06.2026 | 87,42 | 88,52 | 86,36 | 88,52 | 1,11% | 223,00 |
| 29.05.2026 | 89,05 | 89,57 | 87,47 | 87,54 | -1,65% | 70,00 |
| 28.05.2026 | 89,50 | 89,80 | 88,66 | 89,01 | -0,38% | 164,00 |
| 27.05.2026 | 88,59 | 90,35 | 88,51 | 89,35 | 0,64% | 6,00 |
| 26.05.2026 | 89,14 | 89,16 | 88,04 | 88,78 | -0,21% | 69,00 |
| 25.05.2026 | 89,31 | 89,75 | 88,50 | 88,97 | 0,20% | 11,00 |
| 22.05.2026 | 89,19 | 89,96 | 88,78 | 88,79 | -0,40% | 17,00 |
| 21.05.2026 | 89,35 | 89,98 | 88,60 | 89,14 | -0,61% | - |
| 20.05.2026 | 88,25 | 90,22 | 87,70 | 89,69 | 1,72% | - |
| 19.05.2026 | 89,28 | 89,64 | 87,91 | 88,17 | -1,10% | - |
| 18.05.2026 | 88,35 | 89,91 | 87,65 | 89,16 | 0,92% | 118,00 |
| 15.05.2026 | 90,40 | 90,74 | 87,98 | 88,34 | -2,21% | 670,00 |
| 14.05.2026 | 89,53 | 90,93 | 89,49 | 90,34 | 0,76% | 129,00 |
| 13.05.2026 | 90,44 | 90,65 | 88,69 | 89,66 | -0,89% | 90,00 |
| 12.05.2026 | 89,05 | 90,50 | 88,61 | 90,46 | 1,95% | 15,00 |
| 11.05.2026 | 91,60 | 91,90 | 88,64 | 88,73 | -3,09% | 81,00 |
| 08.05.2026 | 92,47 | 93,26 | 91,29 | 91,56 | -0,84% | 227,00 |
| 07.05.2026 | 91,76 | 93,88 | 91,23 | 92,34 | 0,36% | 154,00 |
| 06.05.2026 | 86,20 | 92,81 | 85,33 | 92,00 | 7,45% | 534,00 |
| 05.05.2026 | 87,10 | 87,43 | 85,60 | 85,62 | -1,14% | 72,00 |
| 04.05.2026 | 88,08 | 88,30 | 86,60 | 86,61 | -2,25% | 22,00 |
| 30.04.2026 | 86,36 | 88,70 | 86,01 | 88,60 | 2,32% | 10,00 |
| 29.04.2026 | 86,74 | 86,90 | 86,10 | 86,60 | -0,18% | 129,00 |
| 28.04.2026 | 87,45 | 88,29 | 86,26 | 86,75 | -0,72% | - |
| 27.04.2026 | 87,39 | 88,44 | 87,06 | 87,38 | -0,18% | - |
| 24.04.2026 | 88,72 | 88,83 | 87,11 | 87,54 | -1,16% | 23,00 |
| 23.04.2026 | 89,41 | 89,90 | 87,91 | 88,57 | -0,93% | 1,00 |
| 22.04.2026 | 89,11 | 90,51 | 88,85 | 89,40 | 0,55% | 6,00 |
| 21.04.2026 | 90,35 | 90,81 | 88,69 | 88,91 | -1,52% | 111,00 |
| 20.04.2026 | 89,76 | 90,89 | 89,55 | 90,28 | 0,06% | 19,00 |
| 17.04.2026 | 88,14 | 90,23 | 87,73 | 90,23 | 1,94% | 396,00 |
| 16.04.2026 | 87,11 | 88,67 | 87,04 | 88,51 | 1,26% | - |
| 15.04.2026 | 87,11 | 87,53 | 86,31 | 87,41 | 0,32% | 255,00 |
| 14.04.2026 | 85,93 | 87,43 | 85,44 | 87,13 | 1,53% | - |
| 13.04.2026 | 84,41 | 86,28 | 83,92 | 85,82 | 1,77% | 100,00 |
| 10.04.2026 | 85,18 | 85,38 | 84,26 | 84,33 | -1,40% | 10,00 |
| 09.04.2026 | 84,91 | 85,60 | 83,59 | 85,52 | 0,86% | 141,00 |
| 08.04.2026 | 83,79 | 84,99 | 83,38 | 84,79 | 2,71% | 769,00 |
| 07.04.2026 | 83,38 | 83,70 | 82,37 | 82,55 | -1,53% | 92,00 |
| 02.04.2026 | 82,98 | 84,12 | 82,48 | 83,83 | 0,43% | 3,00 |
| 01.04.2026 | 83,23 | 84,74 | 83,22 | 83,48 | -0,14% | 5,00 |
| 31.03.2026 | 82,27 | 83,83 | 81,77 | 83,59 | 1,54% | 90,00 |