112,750€
0,92%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 111,32 | 112,73 | 111,32 | 112,70 | 0,88% | 8.364,00 |
27.03.2024 | 110,80 | 112,64 | 110,76 | 111,72 | 0,94% | 19.317,00 |
26.03.2024 | 109,82 | 111,04 | 108,88 | 110,68 | 0,38% | 12.368,00 |
25.03.2024 | 108,02 | 110,28 | 107,40 | 110,26 | 3,01% | 22.335,00 |
22.03.2024 | 107,50 | 108,50 | 107,02 | 107,04 | -0,21% | 12.736,00 |
21.03.2024 | 106,98 | 108,06 | 106,52 | 107,26 | 0,66% | 12.862,00 |
20.03.2024 | 105,16 | 106,88 | 104,98 | 106,56 | 0,87% | 14.086,00 |
19.03.2024 | 104,84 | 105,96 | 104,18 | 105,64 | 1,25% | 15.197,00 |
18.03.2024 | 102,40 | 105,26 | 102,40 | 104,34 | 1,42% | 15.956,00 |
15.03.2024 | 102,64 | 103,70 | 102,00 | 102,88 | 0,12% | 8.144,00 |
14.03.2024 | 102,68 | 103,30 | 100,48 | 102,76 | 0,08% | 9.235,00 |
13.03.2024 | 102,72 | 104,32 | 102,34 | 102,68 | 0,18% | 13.267,00 |
12.03.2024 | 103,44 | 103,48 | 102,30 | 102,50 | -0,43% | 8.481,00 |
11.03.2024 | 100,40 | 103,34 | 100,10 | 102,94 | 1,94% | 10.207,00 |
08.03.2024 | 100,38 | 101,50 | 99,85 | 100,98 | 0,40% | 7.346,00 |
07.03.2024 | 100,80 | 101,52 | 99,86 | 100,58 | -0,44% | 15.608,00 |
06.03.2024 | 103,80 | 104,00 | 100,22 | 101,02 | -2,88% | 16.399,00 |
05.03.2024 | 104,56 | 106,00 | 103,48 | 104,02 | -0,73% | 17.545,00 |
04.03.2024 | 103,14 | 105,04 | 102,32 | 104,78 | 1,33% | 25.747,00 |
01.03.2024 | 103,14 | 103,60 | 102,40 | 103,40 | 0,00% | 13.778,00 |
29.02.2024 | 102,16 | 103,90 | 101,54 | 103,40 | 1,13% | 12.787,00 |
28.02.2024 | 100,82 | 102,38 | 100,34 | 102,24 | 1,23% | 11.253,00 |
27.02.2024 | 99,24 | 101,00 | 98,85 | 101,00 | 1,76% | 13.671,00 |
26.02.2024 | 99,00 | 100,28 | 98,78 | 99,25 | -0,39% | 14.219,00 |
23.02.2024 | 99,13 | 99,64 | 97,82 | 99,64 | 0,20% | 19.937,00 |
22.02.2024 | 99,49 | 100,18 | 99,22 | 99,44 | -0,16% | 10.806,00 |
21.02.2024 | 101,34 | 101,34 | 99,14 | 99,60 | -1,81% | 21.277,00 |
20.02.2024 | 102,44 | 103,10 | 101,20 | 101,44 | -0,65% | 17.355,00 |
19.02.2024 | 103,48 | 103,48 | 101,92 | 102,10 | -1,37% | 19.453,00 |
16.02.2024 | 104,14 | 104,46 | 103,32 | 103,52 | -0,79% | 18.871,00 |
15.02.2024 | 103,88 | 104,74 | 103,00 | 104,34 | 0,33% | 20.892,00 |
14.02.2024 | 102,76 | 104,00 | 102,20 | 104,00 | 0,91% | 58.909,00 |
13.02.2024 | 101,16 | 103,22 | 100,34 | 103,06 | 1,70% | 31.610,00 |
12.02.2024 | 100,12 | 103,08 | 99,09 | 101,34 | 1,00% | 50.596,00 |
09.02.2024 | 102,78 | 102,80 | 99,85 | 100,34 | -2,18% | 54.632,00 |
08.02.2024 | 97,70 | 104,60 | 97,11 | 102,58 | 11,60% | 146.509,00 |
07.02.2024 | 91,79 | 92,17 | 89,73 | 91,92 | -0,42% | 27.041,00 |
06.02.2024 | 90,02 | 92,31 | 89,89 | 92,31 | 2,57% | 20.701,00 |
05.02.2024 | 90,00 | 90,70 | 89,51 | 90,00 | 0,08% | 11.977,00 |
02.02.2024 | 89,43 | 90,19 | 88,80 | 89,93 | 0,66% | 12.156,00 |
01.02.2024 | 88,95 | 90,33 | 88,44 | 89,34 | 0,66% | 9.090,00 |
31.01.2024 | 89,18 | 89,76 | 88,50 | 88,75 | -1,01% | 12.965,00 |
30.01.2024 | 89,77 | 90,08 | 88,55 | 89,66 | -0,32% | 14.424,00 |
29.01.2024 | 87,65 | 89,99 | 87,65 | 89,95 | 2,45% | 14.386,00 |
26.01.2024 | 87,29 | 87,92 | 86,51 | 87,80 | 0,34% | 9.784,00 |
25.01.2024 | 86,19 | 87,50 | 85,01 | 87,50 | 1,82% | 11.202,00 |
24.01.2024 | 87,04 | 87,15 | 85,69 | 85,94 | -0,56% | 13.259,00 |
23.01.2024 | 87,37 | 88,18 | 86,00 | 86,42 | -1,12% | 19.967,00 |
22.01.2024 | 85,79 | 87,48 | 85,01 | 87,40 | 2,45% | 23.569,00 |
19.01.2024 | 84,56 | 85,95 | 84,25 | 85,31 | 0,47% | 12.491,00 |
18.01.2024 | 82,95 | 85,24 | 81,70 | 84,91 | 2,30% | 18.324,00 |
17.01.2024 | 85,50 | 86,28 | 82,92 | 83,00 | -2,99% | 26.905,00 |
16.01.2024 | 82,75 | 85,56 | 82,09 | 85,56 | 4,06% | 12.824,00 |
15.01.2024 | 82,56 | 83,20 | 81,67 | 82,22 | -0,21% | 9.177,00 |
12.01.2024 | 81,20 | 82,71 | 81,11 | 82,39 | 0,98% | 10.452,00 |
11.01.2024 | 82,19 | 82,47 | 80,98 | 81,59 | 0,32% | 13.702,00 |
10.01.2024 | 82,19 | 82,19 | 81,19 | 81,33 | -0,90% | 9.012,00 |
09.01.2024 | 83,25 | 83,57 | 82,07 | 82,07 | -1,75% | 10.994,00 |
08.01.2024 | 82,88 | 83,81 | 82,80 | 83,53 | 0,75% | 9.958,00 |
05.01.2024 | 82,78 | 83,30 | 82,48 | 82,91 | 0,01% | 7.804,00 |
04.01.2024 | 83,83 | 84,38 | 82,11 | 82,90 | -1,27% | 15.795,00 |
03.01.2024 | 82,87 | 84,25 | 82,52 | 83,97 | 1,33% | 12.287,00 |
02.01.2024 | 81,92 | 83,55 | 81,81 | 82,87 | 1,44% | 16.373,00 |
29.12.2023 | 81,59 | 81,99 | 81,51 | 81,69 | 0,05% | 8.228,00 |
28.12.2023 | 81,21 | 81,93 | 81,11 | 81,65 | 0,65% | 22.275,00 |
27.12.2023 | 82,71 | 82,71 | 81,06 | 81,12 | -1,79% | 19.282,00 |
22.12.2023 | 83,31 | 83,75 | 82,51 | 82,60 | -1,23% | 12.870,00 |
21.12.2023 | 83,59 | 84,04 | 82,95 | 83,63 | 0,07% | 20.365,00 |
20.12.2023 | 85,51 | 85,99 | 83,57 | 83,57 | -2,29% | 16.573,00 |
19.12.2023 | 84,98 | 85,99 | 84,35 | 85,53 | 0,47% | 11.656,00 |
18.12.2023 | 86,05 | 86,40 | 84,88 | 85,13 | -0,63% | 12.113,00 |
15.12.2023 | 85,76 | 86,33 | 85,23 | 85,67 | 0,34% | 16.120,00 |
14.12.2023 | 85,37 | 86,27 | 85,01 | 85,38 | 0,14% | 15.389,00 |
13.12.2023 | 84,36 | 85,30 | 84,14 | 85,26 | 1,00% | 12.587,00 |
12.12.2023 | 85,46 | 85,90 | 84,20 | 84,42 | -1,41% | 10.811,00 |
11.12.2023 | 86,40 | 86,51 | 85,41 | 85,63 | -0,63% | 13.299,00 |
08.12.2023 | 85,50 | 86,74 | 85,10 | 86,17 | 0,70% | 8.800,00 |
07.12.2023 | 84,69 | 86,52 | 84,50 | 85,57 | 0,75% | 15.684,00 |
06.12.2023 | 84,40 | 85,75 | 83,83 | 84,93 | 1,06% | 15.873,00 |
05.12.2023 | 84,56 | 85,06 | 83,41 | 84,04 | -1,14% | 15.106,00 |
04.12.2023 | 84,94 | 85,58 | 84,53 | 85,01 | 0,01% | 21.729,00 |
01.12.2023 | 85,49 | 85,69 | 84,50 | 85,00 | -0,22% | 13.914,00 |
30.11.2023 | 84,59 | 85,83 | 84,41 | 85,19 | 1,01% | 13.842,00 |
29.11.2023 | 84,11 | 84,89 | 83,38 | 84,34 | 0,15% | 20.916,00 |
28.11.2023 | 87,00 | 87,06 | 84,20 | 84,21 | -2,95% | 15.506,00 |
27.11.2023 | 87,42 | 87,82 | 86,50 | 86,77 | -0,77% | 21.976,00 |
24.11.2023 | 86,91 | 88,10 | 86,76 | 87,44 | 0,28% | 11.075,00 |
23.11.2023 | 87,36 | 88,01 | 86,19 | 87,20 | -0,26% | 13.304,00 |
22.11.2023 | 86,64 | 88,07 | 86,05 | 87,43 | 0,98% | 18.980,00 |
21.11.2023 | 86,56 | 86,84 | 85,94 | 86,58 | -0,35% | 12.152,00 |
20.11.2023 | 86,34 | 87,29 | 85,20 | 86,88 | 0,66% | 33.365,00 |
17.11.2023 | 87,25 | 87,70 | 86,17 | 86,31 | -0,82% | 17.349,00 |
16.11.2023 | 86,90 | 87,07 | 86,06 | 87,02 | 0,38% | 16.012,00 |
15.11.2023 | 83,82 | 87,18 | 83,81 | 86,69 | 3,57% | 30.779,00 |
14.11.2023 | 83,42 | 84,34 | 83,34 | 83,70 | 0,07% | 15.563,00 |
13.11.2023 | 82,11 | 83,95 | 82,00 | 83,64 | 1,42% | 21.093,00 |
10.11.2023 | 84,72 | 84,94 | 81,59 | 82,47 | -2,53% | 30.140,00 |
09.11.2023 | 81,21 | 85,17 | 81,06 | 84,61 | 6,83% | 81.812,00 |
08.11.2023 | 79,30 | 79,80 | 78,48 | 79,20 | 0,19% | 21.824,00 |
07.11.2023 | 78,36 | 79,28 | 78,16 | 79,05 | 0,82% | 6.789,00 |