106,310€
1,67%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 105,51 | 106,53 | 104,03 | 106,34 | 1,70% | - |
| 27.06.2025 | 103,63 | 104,92 | 103,63 | 104,56 | 0,63% | - |
| 26.06.2025 | 102,35 | 103,92 | 101,98 | 103,91 | 1,32% | - |
| 25.06.2025 | 102,24 | 102,94 | 101,91 | 102,56 | 0,25% | - |
| 24.06.2025 | 102,02 | 102,46 | 101,46 | 102,30 | 0,49% | 95,00 |
| 23.06.2025 | 102,04 | 102,56 | 100,31 | 101,80 | -0,31% | 774,00 |
| 20.06.2025 | 101,54 | 103,37 | 101,32 | 102,12 | 0,57% | 4,00 |
| 19.06.2025 | 102,56 | 102,76 | 101,26 | 101,54 | -1,04% | 38,00 |
| 18.06.2025 | 102,48 | 103,24 | 101,45 | 102,61 | -0,27% | 181,00 |
| 17.06.2025 | 103,27 | 103,27 | 102,10 | 102,89 | -0,43% | 1.411,00 |
| 16.06.2025 | 102,10 | 103,77 | 101,36 | 103,33 | 1,30% | 51,00 |
| 13.06.2025 | 102,10 | 102,47 | 100,71 | 102,00 | -0,36% | 10,00 |
| 12.06.2025 | 104,06 | 104,06 | 101,75 | 102,37 | -1,58% | 114,00 |
| 11.06.2025 | 103,61 | 104,30 | 102,70 | 104,01 | 0,07% | 72,00 |
| 10.06.2025 | 101,34 | 105,49 | 100,47 | 103,94 | 2,58% | 1.488,00 |
| 09.06.2025 | 99,84 | 101,64 | 99,21 | 101,33 | 1,31% | 122,00 |
| 06.06.2025 | 98,39 | 100,28 | 98,29 | 100,02 | 1,79% | 1.051,00 |
| 05.06.2025 | 99,46 | 99,87 | 97,75 | 98,26 | -1,25% | 38,00 |
| 04.06.2025 | 99,82 | 100,11 | 98,88 | 99,50 | -0,52% | 1.040,00 |
| 03.06.2025 | 98,63 | 100,83 | 98,38 | 100,02 | 1,42% | 190,00 |
| 02.06.2025 | 99,52 | 99,57 | 98,13 | 98,61 | -0,98% | 1.342,00 |
| 30.05.2025 | 98,44 | 99,83 | 98,10 | 99,59 | 1,13% | 49,00 |
| 29.05.2025 | 100,19 | 100,61 | 97,21 | 98,48 | -0,32% | 309,00 |
| 28.05.2025 | 99,19 | 99,53 | 98,48 | 98,80 | -0,36% | 52,00 |
| 27.05.2025 | 96,67 | 99,63 | 96,67 | 99,16 | 2,48% | 421,00 |
| 26.05.2025 | 97,07 | 97,51 | 95,29 | 96,76 | 0,19% | 322,00 |
| 23.05.2025 | 98,65 | 98,65 | 96,14 | 96,58 | -1,93% | 878,00 |
| 22.05.2025 | 97,59 | 99,14 | 97,09 | 98,48 | 1,01% | 298,00 |
| 21.05.2025 | 98,90 | 99,21 | 97,18 | 97,50 | -2,05% | 894,00 |
| 20.05.2025 | 100,09 | 100,70 | 99,17 | 99,54 | -0,57% | 68,00 |
| 19.05.2025 | 99,74 | 100,60 | 98,71 | 100,11 | -1,44% | 325,00 |
| 16.05.2025 | 100,24 | 101,63 | 99,60 | 101,57 | 1,31% | 107,00 |
| 15.05.2025 | 100,07 | 100,70 | 99,76 | 100,26 | -1,20% | 241,00 |
| 14.05.2025 | 99,74 | 101,50 | 98,43 | 101,48 | 1,88% | 429,00 |
| 13.05.2025 | 99,81 | 100,79 | 98,63 | 99,61 | -0,02% | 639,00 |
| 12.05.2025 | 94,63 | 100,08 | 94,47 | 99,63 | 5,85% | 1.281,00 |
| 09.05.2025 | 93,60 | 94,28 | 93,01 | 94,12 | 0,40% | 729,00 |
| 08.05.2025 | 90,68 | 94,67 | 90,22 | 93,74 | 3,77% | 2.133,00 |
| 07.05.2025 | 81,20 | 90,85 | 81,20 | 90,34 | 11,42% | 2.007,00 |
| 06.05.2025 | 81,44 | 81,84 | 80,36 | 81,08 | -0,45% | 24,00 |
| 05.05.2025 | 81,14 | 82,34 | 78,29 | 81,45 | -0,43% | 642,00 |
| 02.05.2025 | 80,55 | 82,45 | 80,19 | 81,80 | 1,87% | 329,00 |
| 30.04.2025 | 79,97 | 80,80 | 77,91 | 80,30 | 0,11% | 580,00 |
| 29.04.2025 | 79,48 | 80,49 | 78,58 | 80,21 | 1,56% | 640,00 |
| 28.04.2025 | 79,05 | 80,37 | 78,52 | 78,98 | -0,56% | 112,00 |
| 25.04.2025 | 79,07 | 80,08 | 78,38 | 79,43 | 0,44% | 300,00 |
| 24.04.2025 | 77,09 | 79,27 | 76,30 | 79,08 | 2,48% | 352,00 |
| 23.04.2025 | 75,17 | 79,14 | 75,17 | 77,17 | 2,31% | 867,00 |
| 22.04.2025 | 73,24 | 75,63 | 73,19 | 75,43 | 1,21% | 360,00 |
| 17.04.2025 | 72,63 | 75,58 | 72,63 | 74,53 | 2,44% | 683,00 |
| 16.04.2025 | 74,08 | 75,21 | 71,89 | 72,75 | -3,45% | 254,00 |
| 15.04.2025 | 74,36 | 76,18 | 74,30 | 75,35 | 1,05% | 1.112,00 |
| 14.04.2025 | 75,09 | 76,43 | 73,92 | 74,57 | -0,39% | 1.039,00 |
| 11.04.2025 | 75,30 | 76,48 | 73,46 | 74,87 | -1,44% | 1.383,00 |
| 10.04.2025 | 83,74 | 83,79 | 74,21 | 75,96 | -9,32% | 630,00 |
| 09.04.2025 | 74,59 | 84,28 | 72,10 | 83,77 | 12,55% | 710,00 |
| 08.04.2025 | 77,65 | 79,55 | 73,82 | 74,43 | -2,46% | 1.124,00 |
| 07.04.2025 | 74,71 | 78,93 | 72,44 | 76,30 | 0,10% | 2.779,00 |
| 04.04.2025 | 81,15 | 81,26 | 76,01 | 76,23 | -5,19% | 1.975,00 |
| 03.04.2025 | 89,01 | 89,01 | 80,40 | 80,40 | -10,89% | 2.107,00 |
| 02.04.2025 | 90,44 | 90,69 | 89,12 | 90,23 | -0,25% | 34,00 |
| 01.04.2025 | 91,09 | 91,52 | 89,73 | 90,45 | -0,94% | 40,00 |
| 31.03.2025 | 90,10 | 91,39 | 88,55 | 91,31 | 0,96% | 399,00 |
| 28.03.2025 | 92,96 | 93,23 | 90,30 | 90,44 | -2,71% | 192,00 |
| 27.03.2025 | 93,47 | 93,76 | 92,35 | 92,96 | -0,77% | 37,00 |
| 26.03.2025 | 94,23 | 94,92 | 93,18 | 93,68 | -0,60% | 194,00 |
| 25.03.2025 | 92,64 | 94,33 | 92,45 | 94,25 | 1,73% | 331,00 |
| 24.03.2025 | 91,41 | 92,85 | 91,41 | 92,65 | 0,71% | 195,00 |
| 21.03.2025 | 91,13 | 92,29 | 90,26 | 91,99 | 0,94% | 135,00 |
| 20.03.2025 | 91,94 | 92,77 | 90,94 | 91,13 | -0,93% | 223,00 |
| 19.03.2025 | 90,77 | 92,77 | 90,77 | 91,99 | 1,25% | 247,00 |
| 18.03.2025 | 90,97 | 91,16 | 89,99 | 90,85 | -0,14% | 437,00 |
| 17.03.2025 | 90,80 | 91,82 | 90,27 | 90,97 | 0,35% | 69,00 |
| 14.03.2025 | 89,70 | 91,17 | 89,26 | 90,66 | 1,45% | 366,00 |
| 13.03.2025 | 90,51 | 91,03 | 88,29 | 89,36 | -1,37% | 103,00 |
| 12.03.2025 | 89,77 | 91,35 | 88,39 | 90,61 | 0,98% | 665,00 |
| 11.03.2025 | 92,65 | 93,48 | 89,20 | 89,73 | -4,88% | 641,00 |
| 10.03.2025 | 96,99 | 97,19 | 94,32 | 94,33 | -3,05% | 618,00 |
| 07.03.2025 | 97,54 | 98,00 | 95,23 | 97,30 | -0,43% | 753,00 |
| 06.03.2025 | 101,21 | 101,21 | 97,41 | 97,73 | -3,43% | 562,00 |
| 05.03.2025 | 102,90 | 103,25 | 100,52 | 101,20 | -1,37% | 470,00 |
| 04.03.2025 | 107,35 | 107,61 | 102,33 | 102,61 | -4,58% | 205,00 |
| 03.03.2025 | 109,28 | 110,15 | 106,99 | 107,54 | -2,02% | 693,00 |
| 28.02.2025 | 107,09 | 109,85 | 105,99 | 109,76 | 2,71% | 463,00 |
| 27.02.2025 | 106,77 | 108,67 | 106,12 | 106,86 | 0,23% | 715,00 |
| 26.02.2025 | 104,76 | 107,71 | 104,73 | 106,62 | 1,33% | 883,00 |
| 25.02.2025 | 106,25 | 106,55 | 103,94 | 105,22 | -1,01% | 499,00 |
| 24.02.2025 | 103,73 | 106,54 | 103,31 | 106,29 | 2,34% | 1.262,00 |
| 21.02.2025 | 105,26 | 106,60 | 103,14 | 103,86 | -1,31% | 292,00 |
| 20.02.2025 | 106,74 | 106,74 | 104,25 | 105,24 | -1,41% | 242,00 |
| 19.02.2025 | 105,00 | 107,38 | 104,52 | 106,74 | 1,87% | 292,00 |
| 18.02.2025 | 104,34 | 106,30 | 104,01 | 104,78 | 0,50% | 699,00 |
| 17.02.2025 | 105,18 | 105,39 | 104,18 | 104,26 | -0,84% | 265,00 |
| 14.02.2025 | 104,83 | 105,26 | 104,11 | 105,14 | 0,42% | 550,00 |
| 13.02.2025 | 105,34 | 105,34 | 103,04 | 104,70 | -0,39% | 179,00 |
| 12.02.2025 | 105,16 | 105,36 | 104,21 | 105,11 | -0,01% | 103,00 |
| 11.02.2025 | 105,91 | 106,23 | 104,23 | 105,12 | -0,70% | 382,00 |
| 10.02.2025 | 107,17 | 108,02 | 105,44 | 105,86 | -1,40% | 277,00 |
| 07.02.2025 | 107,87 | 108,39 | 107,28 | 107,36 | -0,59% | 220,00 |
| 06.02.2025 | 106,19 | 108,62 | 105,30 | 108,00 | 1,83% | 1.655,00 |