102,380$
-5,31%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 107,93 | 108,16 | 101,02 | 102,38 | -5,31% | 25.116.711,00 |
| 11.02.2026 | 108,93 | 109,87 | 107,80 | 108,12 | -1,67% | 9.330.110,00 |
| 10.02.2026 | 107,60 | 111,11 | 107,60 | 109,96 | 2,64% | 9.801.893,00 |
| 09.02.2026 | 108,69 | 108,92 | 106,77 | 107,13 | -1,44% | 10.399.743,00 |
| 06.02.2026 | 106,13 | 108,96 | 105,37 | 108,70 | 3,55% | 11.919.941,00 |
| 05.02.2026 | 107,05 | 108,33 | 104,81 | 104,97 | -1,94% | 11.658.616,00 |
| 04.02.2026 | 104,20 | 108,60 | 103,63 | 107,05 | 2,72% | 19.035.258,00 |
| 03.02.2026 | 104,78 | 104,99 | 102,34 | 104,22 | -0,22% | 24.517.914,00 |
| 02.02.2026 | 104,01 | 108,61 | 103,75 | 104,45 | -7,40% | 37.446.745,00 |
| 30.01.2026 | 111,36 | 112,95 | 110,99 | 112,80 | 1,09% | 17.789.895,00 |
| 29.01.2026 | 109,64 | 111,67 | 108,76 | 111,58 | 1,84% | 10.771.183,00 |
| 28.01.2026 | 110,28 | 111,43 | 109,00 | 109,56 | -0,95% | 8.977.962,00 |
| 27.01.2026 | 111,50 | 111,80 | 110,03 | 110,61 | -0,63% | 8.888.860,00 |
| 26.01.2026 | 111,68 | 112,41 | 111,13 | 111,31 | -1,68% | 8.653.376,00 |
| 22.01.2026 | 113,17 | 114,29 | 112,17 | 113,21 | 0,02% | 12.224.960,00 |
| 21.01.2026 | 110,57 | 113,25 | 110,50 | 113,19 | 2,58% | 9.994.959,00 |
| 20.01.2026 | 109,66 | 111,09 | 108,80 | 110,34 | -0,77% | 9.751.919,00 |
| 16.01.2026 | 113,20 | 113,85 | 111,12 | 111,20 | -1,95% | 12.049.610,00 |
| 15.01.2026 | 113,71 | 114,11 | 112,17 | 113,41 | -0,11% | 7.874.679,00 |
| 14.01.2026 | 112,83 | 113,59 | 112,26 | 113,53 | 0,49% | 8.761.971,00 |
| 13.01.2026 | 112,92 | 113,22 | 111,61 | 112,98 | 0,14% | 8.839.420,00 |
| 12.01.2026 | 114,78 | 114,94 | 112,55 | 112,82 | -2,64% | 10.574.060,00 |
| 09.01.2026 | 114,31 | 115,98 | 113,90 | 115,88 | 1,50% | 8.893.744,00 |
| 08.01.2026 | 112,55 | 114,99 | 112,55 | 114,17 | 1,12% | 9.642.584,00 |
| 07.01.2026 | 114,46 | 114,97 | 112,51 | 112,91 | -1,45% | 8.285.997,00 |
| 06.01.2026 | 113,79 | 114,76 | 113,11 | 114,57 | 0,44% | 7.373.973,00 |
| 05.01.2026 | 111,40 | 116,03 | 111,38 | 114,07 | 1,98% | 11.856.641,00 |
| 02.01.2026 | 113,44 | 113,44 | 111,62 | 111,85 | -1,69% | 8.896.963,00 |
| 31.12.2025 | 114,77 | 114,89 | 113,55 | 113,77 | -0,89% | 6.607.973,00 |
| 30.12.2025 | 114,13 | 115,28 | 114,10 | 114,79 | 0,53% | 6.592.876,00 |
| 29.12.2025 | 113,32 | 114,49 | 113,31 | 114,19 | 0,55% | 7.425.610,00 |
| 26.12.2025 | 114,10 | 114,74 | 113,27 | 113,56 | -0,80% | 5.382.661,00 |
| 24.12.2025 | 112,94 | 114,53 | 112,80 | 114,48 | 1,11% | 4.606.746,00 |
| 23.12.2025 | 112,29 | 113,31 | 112,04 | 113,22 | 0,75% | 7.575.567,00 |
| 22.12.2025 | 111,41 | 112,80 | 111,15 | 112,38 | 1,02% | 8.790.309,00 |
| 19.12.2025 | 112,32 | 113,48 | 110,92 | 111,24 | -0,56% | 20.421.414,00 |
| 18.12.2025 | 110,53 | 112,80 | 110,42 | 111,87 | 1,12% | 11.657.406,00 |
| 17.12.2025 | 111,00 | 112,13 | 110,46 | 110,63 | -0,89% | 11.516.124,00 |
| 16.12.2025 | 111,22 | 112,85 | 110,86 | 111,62 | 1,02% | 14.693.138,00 |
| 15.12.2025 | 110,70 | 111,55 | 108,55 | 110,49 | -0,99% | 13.769.125,00 |
| 12.12.2025 | 111,73 | 113,34 | 111,15 | 111,60 | 0,13% | 12.941.558,00 |
| 11.12.2025 | 109,14 | 111,56 | 109,11 | 111,46 | 2,42% | 12.238.364,00 |
| 10.12.2025 | 107,12 | 109,67 | 106,58 | 108,83 | 1,69% | 10.573.365,00 |
| 09.12.2025 | 107,59 | 107,75 | 106,55 | 107,02 | -0,57% | 8.210.368,00 |
| 08.12.2025 | 105,30 | 108,05 | 104,83 | 107,63 | 2,21% | 13.177.009,00 |
| 05.12.2025 | 105,18 | 106,17 | 104,56 | 105,30 | -0,16% | 10.554.349,00 |
| 04.12.2025 | 105,84 | 106,22 | 104,51 | 105,47 | -0,26% | 11.068.078,00 |
| 03.12.2025 | 104,90 | 105,85 | 104,47 | 105,74 | 0,87% | 9.728.621,00 |
| 02.12.2025 | 106,53 | 106,57 | 104,82 | 104,83 | -1,82% | 8.429.001,00 |
| 01.12.2025 | 104,92 | 106,83 | 104,47 | 106,77 | 2,20% | 11.870.258,00 |
| 28.11.2025 | 103,30 | 104,74 | 103,24 | 104,47 | 1,01% | 6.523.008,00 |
| 26.11.2025 | 103,32 | 104,25 | 102,88 | 103,43 | 0,12% | 10.130.217,00 |
| 25.11.2025 | 102,49 | 103,92 | 102,00 | 103,31 | 1,34% | 10.492.154,00 |
| 24.11.2025 | 104,09 | 104,34 | 101,89 | 101,94 | -0,74% | 14.675.309,00 |
| 20.11.2025 | 105,33 | 105,80 | 102,50 | 102,70 | -1,88% | 12.167.193,00 |
| 19.11.2025 | 106,07 | 107,59 | 104,08 | 104,67 | -1,51% | 12.655.834,00 |
| 18.11.2025 | 105,10 | 107,08 | 105,00 | 106,28 | 0,56% | 11.698.957,00 |
| 17.11.2025 | 105,75 | 107,67 | 105,12 | 105,69 | -1,78% | 11.672.678,00 |
| 13.11.2025 | 108,89 | 109,36 | 104,91 | 107,61 | -7,75% | 43.462.059,00 |
| 12.11.2025 | 114,57 | 117,09 | 114,39 | 116,65 | 1,57% | 14.885.482,00 |
| 11.11.2025 | 112,65 | 114,97 | 112,42 | 114,85 | 2,33% | 9.498.743,00 |
| 10.11.2025 | 111,15 | 112,79 | 111,03 | 112,24 | 1,35% | 9.017.867,00 |
| 07.11.2025 | 110,26 | 111,43 | 110,04 | 110,74 | 0,23% | 8.754.492,00 |
| 06.11.2025 | 111,17 | 111,71 | 109,18 | 110,49 | -0,78% | 9.712.637,00 |
| 05.11.2025 | 111,35 | 111,97 | 110,60 | 111,36 | -0,10% | 5.668.607,00 |
| 04.11.2025 | 110,97 | 111,79 | 110,64 | 111,47 | -0,58% | 7.235.714,00 |
| 03.11.2025 | 112,55 | 112,81 | 111,03 | 112,12 | -0,44% | 8.450.079,00 |
| 31.10.2025 | 111,58 | 113,10 | 110,53 | 112,62 | 0,70% | 8.379.670,00 |
| 30.10.2025 | 110,13 | 113,58 | 109,55 | 111,84 | 1,45% | 8.203.299,00 |
| 29.10.2025 | 111,18 | 111,53 | 110,01 | 110,24 | -1,26% | 6.892.478,00 |
| 28.10.2025 | 111,91 | 112,48 | 111,46 | 111,65 | -0,61% | 6.741.108,00 |
| 27.10.2025 | 111,94 | 112,60 | 111,31 | 112,34 | 0,59% | 6.017.842,00 |
| 24.10.2025 | 113,23 | 113,65 | 111,59 | 111,68 | -1,19% | 6.223.673,00 |
| 23.10.2025 | 113,17 | 113,83 | 111,90 | 113,03 | -0,04% | 6.923.973,00 |
| 22.10.2025 | 114,00 | 114,28 | 112,98 | 113,08 | -1,07% | 7.016.745,00 |
| 21.10.2025 | 112,25 | 114,54 | 112,04 | 114,30 | 2,09% | 7.809.635,00 |
| 20.10.2025 | 111,03 | 112,25 | 110,60 | 111,96 | 1,17% | 7.705.742,00 |
| 17.10.2025 | 109,45 | 111,46 | 109,44 | 110,67 | 0,72% | 9.928.483,00 |
| 16.10.2025 | 111,79 | 112,09 | 108,51 | 109,88 | -1,64% | 7.489.135,00 |
| 15.10.2025 | 111,47 | 112,68 | 111,14 | 111,71 | 0,49% | 6.826.776,00 |
| 14.10.2025 | 109,80 | 111,84 | 109,20 | 111,17 | 0,82% | 7.846.352,00 |
| 13.10.2025 | 110,39 | 110,96 | 109,38 | 110,27 | 0,99% | 7.131.509,00 |
| 10.10.2025 | 111,53 | 112,68 | 109,11 | 109,19 | -1,62% | 9.452.367,00 |
| 09.10.2025 | 111,82 | 113,00 | 110,88 | 110,99 | -0,80% | 6.355.950,00 |
| 08.10.2025 | 112,81 | 113,20 | 111,65 | 111,89 | -0,57% | 7.011.554,00 |
| 07.10.2025 | 112,63 | 113,40 | 111,80 | 112,53 | -0,20% | 5.181.988,00 |
| 06.10.2025 | 112,69 | 113,11 | 111,45 | 112,75 | 0,54% | 6.080.447,00 |
| 02.10.2025 | 112,98 | 113,17 | 110,78 | 112,14 | -0,72% | 8.497.132,00 |
| 01.10.2025 | 114,08 | 116,06 | 112,79 | 112,95 | -1,35% | 9.298.986,00 |
| 30.09.2025 | 114,53 | 114,88 | 113,34 | 114,50 | -0,24% | 9.286.632,00 |
| 29.09.2025 | 113,47 | 115,01 | 113,33 | 114,78 | 1,15% | 8.929.767,00 |
| 26.09.2025 | 113,13 | 113,57 | 112,76 | 113,47 | 0,42% | 6.003.380,00 |
| 25.09.2025 | 112,71 | 114,05 | 112,65 | 112,99 | -0,39% | 6.160.820,00 |
| 24.09.2025 | 112,30 | 114,15 | 112,20 | 113,43 | 1,05% | 8.554.084,00 |
| 23.09.2025 | 112,72 | 113,62 | 111,60 | 112,25 | -0,28% | 12.960.270,00 |
| 22.09.2025 | 111,76 | 113,63 | 111,52 | 112,56 | -1,05% | 14.579.937,00 |
| 19.09.2025 | 114,38 | 114,60 | 111,93 | 113,76 | -0,96% | 23.226.169,00 |
| 18.09.2025 | 114,87 | 115,78 | 114,05 | 114,86 | -1,07% | 9.284.085,00 |
| 17.09.2025 | 115,24 | 116,66 | 115,22 | 116,10 | 0,76% | 7.003.335,00 |
| 16.09.2025 | 115,45 | 115,85 | 114,71 | 115,23 | -0,34% | 6.764.996,00 |