90,280$
0,30%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 90,09 | 90,34 | 89,07 | 90,28 | 0,30% | 7.680.438,00 |
| 24.04.2025 | 87,45 | 90,24 | 86,77 | 90,01 | 3,12% | 10.159.285,00 |
| 23.04.2025 | 89,03 | 89,87 | 87,03 | 87,29 | 1,39% | 11.982.336,00 |
| 22.04.2025 | 85,01 | 86,56 | 84,60 | 86,09 | 2,49% | 9.520.847,00 |
| 21.04.2025 | 84,91 | 85,23 | 82,98 | 84,00 | -0,96% | 14.006.680,00 |
| 17.04.2025 | 83,37 | 85,78 | 83,36 | 84,81 | 2,46% | 14.810.894,00 |
| 16.04.2025 | 84,28 | 84,80 | 82,01 | 82,77 | -2,63% | 9.981.515,00 |
| 15.04.2025 | 84,75 | 85,98 | 84,52 | 85,01 | 0,41% | 7.804.891,00 |
| 14.04.2025 | 85,83 | 86,45 | 84,03 | 84,66 | -0,27% | 10.808.428,00 |
| 11.04.2025 | 85,05 | 85,67 | 83,35 | 84,89 | -0,40% | 10.108.879,00 |
| 10.04.2025 | 88,92 | 89,01 | 83,07 | 85,23 | -6,79% | 16.317.805,00 |
| 09.04.2025 | 81,29 | 92,25 | 81,19 | 91,44 | 11,89% | 24.773.636,00 |
| 08.04.2025 | 85,95 | 86,95 | 80,85 | 81,72 | -1,90% | 14.802.833,00 |
| 07.04.2025 | 80,90 | 86,63 | 80,10 | 83,30 | -0,28% | 20.361.901,00 |
| 04.04.2025 | 86,24 | 87,54 | 83,08 | 83,53 | -5,98% | 22.536.819,00 |
| 03.04.2025 | 94,51 | 94,78 | 88,61 | 88,84 | -9,24% | 19.076.828,00 |
| 02.04.2025 | 96,62 | 98,31 | 96,45 | 97,88 | 0,20% | 7.777.763,00 |
| 01.04.2025 | 98,32 | 98,59 | 96,84 | 97,68 | -1,03% | 8.692.949,00 |
| 31.03.2025 | 96,83 | 98,85 | 95,70 | 98,70 | 0,64% | 10.539.399,00 |
| 28.03.2025 | 100,05 | 100,39 | 97,74 | 98,07 | -2,37% | 7.661.945,00 |
| 27.03.2025 | 100,71 | 101,03 | 99,58 | 100,45 | -0,33% | 6.504.984,00 |
| 26.03.2025 | 101,70 | 102,27 | 100,26 | 100,78 | -0,82% | 6.263.028,00 |
| 25.03.2025 | 100,65 | 101,76 | 100,41 | 101,61 | 1,43% | 7.284.069,00 |
| 24.03.2025 | 100,22 | 100,44 | 98,86 | 100,18 | 0,72% | 8.205.560,00 |
| 21.03.2025 | 98,28 | 99,89 | 97,75 | 99,46 | 0,61% | 14.748.936,00 |
| 20.03.2025 | 99,51 | 100,05 | 98,64 | 98,86 | -1,43% | 7.592.050,00 |
| 19.03.2025 | 99,66 | 100,96 | 99,47 | 100,29 | 0,95% | 8.584.374,00 |
| 18.03.2025 | 99,27 | 99,73 | 98,48 | 99,35 | -0,01% | 6.715.269,00 |
| 17.03.2025 | 98,74 | 100,12 | 98,66 | 99,36 | 0,73% | 8.183.955,00 |
| 14.03.2025 | 97,44 | 99,10 | 97,42 | 98,64 | 1,83% | 10.090.798,00 |
| 13.03.2025 | 97,77 | 98,65 | 95,93 | 96,87 | -1,91% | 11.024.112,00 |
| 12.03.2025 | 98,68 | 99,49 | 96,38 | 98,76 | 0,88% | 11.864.503,00 |
| 11.03.2025 | 99,79 | 101,04 | 97,45 | 97,90 | -5,03% | 16.808.081,00 |
| 10.03.2025 | 104,43 | 104,80 | 102,11 | 103,08 | -2,30% | 10.824.784,00 |
| 07.03.2025 | 105,00 | 105,77 | 103,31 | 105,51 | 0,08% | 12.530.898,00 |
| 06.03.2025 | 108,38 | 108,83 | 105,02 | 105,43 | -3,55% | 11.526.387,00 |
| 05.03.2025 | 109,34 | 110,94 | 108,22 | 109,31 | 0,28% | 9.914.904,00 |
| 04.03.2025 | 111,70 | 112,25 | 108,27 | 109,01 | -3,35% | 12.632.012,00 |
| 03.03.2025 | 114,07 | 115,55 | 112,00 | 112,79 | -0,89% | 7.850.687,00 |
| 28.02.2025 | 111,46 | 113,99 | 111,00 | 113,80 | 2,24% | 12.415.105,00 |
| 27.02.2025 | 112,32 | 113,12 | 111,06 | 111,31 | -0,46% | 7.801.039,00 |
| 26.02.2025 | 110,06 | 113,25 | 110,06 | 111,83 | 1,18% | 7.818.151,00 |
| 25.02.2025 | 111,43 | 111,90 | 109,07 | 110,53 | -0,60% | 7.138.623,00 |
| 24.02.2025 | 108,84 | 111,56 | 108,65 | 111,20 | 2,34% | 6.966.325,00 |
| 21.02.2025 | 110,82 | 111,76 | 107,92 | 108,66 | -1,71% | 8.810.498,00 |
| 20.02.2025 | 111,15 | 111,52 | 109,38 | 110,55 | -0,72% | 5.950.344,00 |
| 19.02.2025 | 109,14 | 111,76 | 109,14 | 111,35 | 1,63% | 7.865.439,00 |
| 18.02.2025 | 109,78 | 109,92 | 108,71 | 109,56 | -0,74% | 8.241.298,00 |
| 14.02.2025 | 109,86 | 110,51 | 109,59 | 110,38 | 0,72% | 5.964.541,00 |
| 13.02.2025 | 108,92 | 109,76 | 108,56 | 109,59 | 0,33% | 6.527.242,00 |
| 12.02.2025 | 108,25 | 109,53 | 107,75 | 109,23 | 0,19% | 6.511.788,00 |
| 11.02.2025 | 108,38 | 109,05 | 107,69 | 109,02 | -0,24% | 7.427.217,00 |
| 10.02.2025 | 111,14 | 111,38 | 108,69 | 109,28 | -1,43% | 8.205.437,00 |
| 07.02.2025 | 111,61 | 112,55 | 110,81 | 110,86 | -1,10% | 8.535.559,00 |
| 06.02.2025 | 111,88 | 112,68 | 109,15 | 112,09 | 1,40% | 12.257.832,00 |
| 05.02.2025 | 115,70 | 118,59 | 110,23 | 110,54 | -2,44% | 23.112.385,00 |
| 04.02.2025 | 113,80 | 114,66 | 112,51 | 113,30 | -0,61% | 13.311.117,00 |
| 03.02.2025 | 111,35 | 114,60 | 110,86 | 114,00 | 0,83% | 8.796.707,00 |
| 31.01.2025 | 113,30 | 114,01 | 112,76 | 113,06 | -0,33% | 7.778.519,00 |
| 30.01.2025 | 114,09 | 115,18 | 113,12 | 113,43 | 0,21% | 6.200.917,00 |
| 29.01.2025 | 113,50 | 114,38 | 112,76 | 113,19 | 0,94% | 7.557.078,00 |
| 28.01.2025 | 112,85 | 112,96 | 111,56 | 112,14 | -1,06% | 6.467.683,00 |
| 27.01.2025 | 111,68 | 114,08 | 111,46 | 113,34 | 1,05% | 10.058.838,00 |
| 24.01.2025 | 111,16 | 113,39 | 110,63 | 112,16 | 1,01% | 8.149.467,00 |
| 23.01.2025 | 108,50 | 111,07 | 108,49 | 111,04 | 2,05% | 7.375.952,00 |
| 22.01.2025 | 109,55 | 109,55 | 108,23 | 108,81 | 0,10% | 8.604.108,00 |
| 21.01.2025 | 107,10 | 109,45 | 106,80 | 108,70 | 1,57% | 8.271.246,00 |
| 17.01.2025 | 106,83 | 107,74 | 106,54 | 107,02 | 0,53% | 7.144.263,00 |
| 16.01.2025 | 108,29 | 108,60 | 106,16 | 106,46 | -1,59% | 7.792.663,00 |
| 15.01.2025 | 109,17 | 109,60 | 107,99 | 108,18 | 0,06% | 6.028.342,00 |
| 14.01.2025 | 108,68 | 108,96 | 107,61 | 108,12 | 0,04% | 5.415.001,00 |
| 13.01.2025 | 107,93 | 108,61 | 106,72 | 108,08 | -0,52% | 6.440.280,00 |
| 10.01.2025 | 110,00 | 110,54 | 107,62 | 108,65 | -1,01% | 8.384.641,00 |
| 08.01.2025 | 111,00 | 111,11 | 108,64 | 109,76 | -1,46% | 7.805.312,00 |
| 07.01.2025 | 112,15 | 113,74 | 111,29 | 111,39 | 0,31% | 7.866.466,00 |
| 06.01.2025 | 111,47 | 112,85 | 110,87 | 111,05 | -0,10% | 6.178.633,00 |
| 03.01.2025 | 111,32 | 111,54 | 110,18 | 111,16 | 0,31% | 5.180.910,00 |
| 02.01.2025 | 111,70 | 112,20 | 110,17 | 110,82 | -0,48% | 5.591.542,00 |
| 31.12.2024 | 110,78 | 111,59 | 110,67 | 111,35 | 0,50% | 4.757.538,00 |
| 30.12.2024 | 110,43 | 111,54 | 109,83 | 110,80 | -0,67% | 5.630.934,00 |
| 27.12.2024 | 111,82 | 112,12 | 110,86 | 111,55 | -0,89% | 4.383.563,00 |
| 26.12.2024 | 112,12 | 113,32 | 111,86 | 112,55 | -0,01% | 4.028.120,00 |
| 24.12.2024 | 111,25 | 112,74 | 111,19 | 112,56 | 1,04% | 2.474.994,00 |
| 23.12.2024 | 111,61 | 111,85 | 110,31 | 111,40 | -0,56% | 5.614.687,00 |
| 20.12.2024 | 110,61 | 112,97 | 110,43 | 112,03 | 0,59% | 17.713.743,00 |
| 19.12.2024 | 111,66 | 112,91 | 111,25 | 111,37 | 0,02% | 9.134.380,00 |
| 18.12.2024 | 113,34 | 116,12 | 111,24 | 111,35 | -1,48% | 11.277.221,00 |
| 17.12.2024 | 111,03 | 114,04 | 110,80 | 113,02 | 0,81% | 11.660.245,00 |
| 16.12.2024 | 113,00 | 113,07 | 111,73 | 112,11 | -1,09% | 10.392.244,00 |
| 13.12.2024 | 114,32 | 114,96 | 113,30 | 113,34 | -1,36% | 6.546.973,00 |
| 12.12.2024 | 114,70 | 115,01 | 114,16 | 114,90 | 0,25% | 5.241.037,00 |
| 11.12.2024 | 114,64 | 115,05 | 113,98 | 114,61 | -0,10% | 5.791.536,00 |
| 10.12.2024 | 114,65 | 114,95 | 113,72 | 114,73 | 0,10% | 7.495.640,00 |
| 09.12.2024 | 116,39 | 117,18 | 113,91 | 114,61 | -1,82% | 8.587.591,00 |
| 06.12.2024 | 116,55 | 117,26 | 116,22 | 116,73 | 0,20% | 6.652.335,00 |
| 05.12.2024 | 116,55 | 117,27 | 116,06 | 116,50 | -0,42% | 8.961.440,00 |
| 04.12.2024 | 115,97 | 117,29 | 115,84 | 116,99 | 0,46% | 7.058.779,00 |
| 03.12.2024 | 117,00 | 117,23 | 115,45 | 116,45 | -0,61% | 8.123.732,00 |
| 02.12.2024 | 117,78 | 118,63 | 116,55 | 117,16 | -0,26% | 8.034.955,00 |
| 29.11.2024 | 117,26 | 117,74 | 116,73 | 117,47 | -0,11% | 5.093.586,00 |