112,030$
0,59%
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 | 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 |
| 27.11.2024 | 115,45 | 118,20 | 115,45 | 117,60 | 1,86% | 8.142.388,00 |
| 26.11.2024 | 116,00 | 116,42 | 115,44 | 115,45 | -0,47% | 6.726.957,00 |
| 25.11.2024 | 115,68 | 116,58 | 114,93 | 116,00 | 0,30% | 9.915.414,00 |
| 22.11.2024 | 113,85 | 116,34 | 113,60 | 115,65 | 1,22% | 9.449.661,00 |
| 20.11.2024 | 112,26 | 114,37 | 111,47 | 114,26 | 1,64% | 9.236.080,00 |
| 19.11.2024 | 112,05 | 112,50 | 110,82 | 112,42 | -0,99% | 11.393.355,00 |
| 18.11.2024 | 113,80 | 115,44 | 112,89 | 113,54 | -1,34% | 14.202.474,00 |
| 15.11.2024 | 110,25 | 115,19 | 110,25 | 115,08 | 5,46% | 31.611.578,00 |
| 14.11.2024 | 110,33 | 114,81 | 108,40 | 109,12 | 6,23% | 47.061.917,00 |
| 13.11.2024 | 100,79 | 103,20 | 100,35 | 102,72 | 1,71% | 17.304.295,00 |
| 12.11.2024 | 100,55 | 101,29 | 99,50 | 100,99 | 0,13% | 9.177.897,00 |
| 11.11.2024 | 99,00 | 100,90 | 99,00 | 100,86 | 1,86% | 8.838.489,00 |
| 08.11.2024 | 98,73 | 99,26 | 97,61 | 99,02 | 0,09% | 7.943.775,00 |
| 07.11.2024 | 98,78 | 99,52 | 98,13 | 98,93 | 0,04% | 7.296.676,00 |
| 06.11.2024 | 98,21 | 99,55 | 98,21 | 98,89 | 2,34% | 10.937.744,00 |
| 05.11.2024 | 95,60 | 96,67 | 95,25 | 96,63 | 0,88% | 6.533.397,00 |
| 04.11.2024 | 95,83 | 96,02 | 95,03 | 95,79 | -0,02% | 6.014.976,00 |
| 01.11.2024 | 95,70 | 96,39 | 94,83 | 95,81 | -0,41% | 7.538.515,00 |
| 31.10.2024 | 95,27 | 96,63 | 95,00 | 96,20 | 1,18% | 8.105.846,00 |
| 30.10.2024 | 95,70 | 96,71 | 94,94 | 95,08 | -1,09% | 7.616.538,00 |
| 29.10.2024 | 96,26 | 96,62 | 95,68 | 96,13 | -0,07% | 6.712.812,00 |
| 28.10.2024 | 95,22 | 96,69 | 95,21 | 96,20 | 1,23% | 7.859.841,00 |
| 25.10.2024 | 95,81 | 96,85 | 95,01 | 95,03 | -0,39% | 7.033.017,00 |
| 24.10.2024 | 96,60 | 96,80 | 95,25 | 95,40 | -0,87% | 4.916.152,00 |
| 23.10.2024 | 96,93 | 97,14 | 95,99 | 96,24 | -0,52% | 5.370.538,00 |
| 22.10.2024 | 96,20 | 97,26 | 96,20 | 96,74 | 0,12% | 5.292.523,00 |
| 21.10.2024 | 97,20 | 97,45 | 95,95 | 96,62 | -0,68% | 8.014.070,00 |
| 18.10.2024 | 97,01 | 97,54 | 96,05 | 97,28 | 0,77% | 8.473.718,00 |
| 17.10.2024 | 96,93 | 97,33 | 95,61 | 96,54 | -0,22% | 9.449.191,00 |
| 16.10.2024 | 93,73 | 96,79 | 93,63 | 96,75 | 2,69% | 9.840.752,00 |
| 15.10.2024 | 95,25 | 95,65 | 93,68 | 94,22 | -0,79% | 6.402.719,00 |
| 14.10.2024 | 94,18 | 95,19 | 93,80 | 94,97 | 0,89% | 5.622.804,00 |
| 11.10.2024 | 92,85 | 94,61 | 92,80 | 94,13 | 1,23% | 7.708.072,00 |
| 10.10.2024 | 93,72 | 93,88 | 92,69 | 92,99 | -0,65% | 6.293.524,00 |
| 09.10.2024 | 91,86 | 94,01 | 91,46 | 93,60 | 1,18% | 8.613.783,00 |
| 08.10.2024 | 92,52 | 93,74 | 91,69 | 92,51 | 0,13% | 10.118.207,00 |
| 07.10.2024 | 95,09 | 95,14 | 91,76 | 92,39 | -2,90% | 10.968.078,00 |
| 04.10.2024 | 94,30 | 95,34 | 93,89 | 95,15 | 1,62% | 6.239.973,00 |
| 03.10.2024 | 93,61 | 94,09 | 93,13 | 93,63 | -0,55% | 5.442.364,00 |
| 02.10.2024 | 93,59 | 94,58 | 93,59 | 94,15 | 0,11% | 6.000.084,00 |
| 01.10.2024 | 95,19 | 95,85 | 93,32 | 94,05 | -2,22% | 9.942.632,00 |
| 30.09.2024 | 96,85 | 97,57 | 95,44 | 96,19 | 0,19% | 7.617.948,00 |
| 27.09.2024 | 95,49 | 96,90 | 95,28 | 96,01 | 0,85% | 9.858.968,00 |
| 26.09.2024 | 94,46 | 95,79 | 94,18 | 95,20 | 1,36% | 9.769.087,00 |
| 25.09.2024 | 93,64 | 94,44 | 93,35 | 93,92 | 0,25% | 8.377.779,00 |
| 24.09.2024 | 93,34 | 93,79 | 92,46 | 93,69 | 0,77% | 7.490.489,00 |
| 23.09.2024 | 93,70 | 93,70 | 92,16 | 92,97 | -0,83% | 7.258.317,00 |
| 20.09.2024 | 93,20 | 94,01 | 92,82 | 93,75 | 0,32% | 19.013.431,00 |
| 19.09.2024 | 94,82 | 95,29 | 93,32 | 93,45 | -0,14% | 10.532.158,00 |
| 18.09.2024 | 93,52 | 94,07 | 92,69 | 93,58 | 0,78% | 10.117.932,00 |
| 17.09.2024 | 92,37 | 93,25 | 92,17 | 92,86 | 1,10% | 8.097.665,00 |
| 16.09.2024 | 91,10 | 92,37 | 90,95 | 91,85 | 1,44% | 8.662.417,00 |
| 13.09.2024 | 89,45 | 90,72 | 89,39 | 90,55 | 1,40% | 7.025.017,00 |
| 12.09.2024 | 88,22 | 89,33 | 88,18 | 89,30 | 1,11% | 6.436.456,00 |
| 11.09.2024 | 88,05 | 88,43 | 86,59 | 88,32 | -0,09% | 9.146.317,00 |
| 10.09.2024 | 88,33 | 88,89 | 87,98 | 88,40 | 0,07% | 5.868.985,00 |
| 09.09.2024 | 88,22 | 88,89 | 87,81 | 88,34 | 0,45% | 7.450.921,00 |
| 06.09.2024 | 88,45 | 89,09 | 87,72 | 87,94 | -0,80% | 6.716.697,00 |
| 05.09.2024 | 89,67 | 89,67 | 88,34 | 88,65 | -0,67% | 6.157.862,00 |
| 04.09.2024 | 88,95 | 90,02 | 88,82 | 89,25 | 0,13% | 6.250.585,00 |
| 03.09.2024 | 89,61 | 90,49 | 88,54 | 89,13 | -1,38% | 8.401.135,00 |
| 30.08.2024 | 89,98 | 90,45 | 89,40 | 90,38 | 0,63% | 8.403.632,00 |
| 29.08.2024 | 90,45 | 90,70 | 89,63 | 89,81 | 0,36% | 5.767.776,00 |
| 28.08.2024 | 90,33 | 90,63 | 88,76 | 89,49 | -1,55% | 8.494.616,00 |
| 27.08.2024 | 91,43 | 91,72 | 90,75 | 90,90 | -0,96% | 7.187.152,00 |
| 26.08.2024 | 90,92 | 91,80 | 90,92 | 91,78 | 1,35% | 7.998.687,00 |
| 23.08.2024 | 90,15 | 90,75 | 89,68 | 90,56 | 0,71% | 7.313.589,00 |
| 22.08.2024 | 90,99 | 91,38 | 89,70 | 89,92 | -0,88% | 7.571.132,00 |
| 21.08.2024 | 90,22 | 90,78 | 89,43 | 90,72 | 1,09% | 7.579.624,00 |
| 20.08.2024 | 90,39 | 90,67 | 89,31 | 89,74 | -1,19% | 8.667.293,00 |
| 19.08.2024 | 89,41 | 90,95 | 89,41 | 90,82 | 1,70% | 9.652.249,00 |
| 16.08.2024 | 88,96 | 89,67 | 88,34 | 89,30 | 0,57% | 10.065.333,00 |
| 15.08.2024 | 87,25 | 88,93 | 87,21 | 88,79 | 2,89% | 12.037.144,00 |
| 14.08.2024 | 86,01 | 86,54 | 85,56 | 86,30 | 0,82% | 9.055.482,00 |
| 13.08.2024 | 86,46 | 86,46 | 85,31 | 85,60 | -0,41% | 14.439.781,00 |
| 12.08.2024 | 85,86 | 86,38 | 85,48 | 85,95 | -0,30% | 11.276.530,00 |
| 09.08.2024 | 86,13 | 86,25 | 84,71 | 86,21 | 0,29% | 15.439.796,00 |
| 08.08.2024 | 85,15 | 86,33 | 83,91 | 85,96 | 0,00% | 21.705.576,00 |
| 07.08.2024 | 88,00 | 89,25 | 85,75 | 85,96 | -4,46% | 29.966.362,00 |
| 06.08.2024 | 88,23 | 91,91 | 87,96 | 89,97 | 2,49% | 21.305.374,00 |
| 05.08.2024 | 86,89 | 89,56 | 86,42 | 87,78 | -2,00% | 18.859.026,00 |
| 02.08.2024 | 92,16 | 92,20 | 89,00 | 89,57 | -3,74% | 14.648.032,00 |
| 01.08.2024 | 93,86 | 93,95 | 92,60 | 93,05 | -0,68% | 8.924.970,00 |
| 31.07.2024 | 93,79 | 94,84 | 93,64 | 93,69 | -0,11% | 9.877.103,00 |