98,545€
-1,29%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 100,20 | 100,40 | 98,64 | 98,81 | -1,02% | 3.029,00 |
| 14.08.2025 | 99,24 | 100,20 | 98,40 | 99,83 | -0,09% | 5.560,00 |
| 13.08.2025 | 97,21 | 100,14 | 97,11 | 99,92 | 2,40% | 2.279,00 |
| 12.08.2025 | 97,08 | 97,96 | 96,76 | 97,58 | 0,65% | 2.904,00 |
| 11.08.2025 | 96,47 | 97,31 | 96,16 | 96,95 | 0,52% | 5.707,00 |
| 08.08.2025 | 96,66 | 98,06 | 96,42 | 96,45 | -0,24% | 4.968,00 |
| 07.08.2025 | 98,95 | 99,20 | 96,21 | 96,68 | -2,27% | 14.194,00 |
| 06.08.2025 | 103,52 | 106,28 | 96,78 | 98,93 | -3,58% | 17.789,00 |
| 05.08.2025 | 103,60 | 104,12 | 101,70 | 102,60 | -0,35% | 6.601,00 |
| 04.08.2025 | 100,80 | 103,06 | 100,80 | 102,96 | 2,26% | 5.975,00 |
| 01.08.2025 | 103,66 | 103,92 | 99,75 | 100,68 | -3,23% | 12.792,00 |
| 31.07.2025 | 104,22 | 105,04 | 103,50 | 104,04 | -0,42% | 9.812,00 |
| 30.07.2025 | 103,70 | 105,04 | 103,32 | 104,48 | 0,71% | 4.545,00 |
| 29.07.2025 | 104,24 | 104,66 | 103,44 | 103,74 | -0,13% | 4.988,00 |
| 28.07.2025 | 103,70 | 104,52 | 103,06 | 103,88 | 0,46% | 5.190,00 |
| 25.07.2025 | 104,18 | 104,56 | 103,06 | 103,40 | -0,42% | 14.634,00 |
| 24.07.2025 | 104,20 | 105,30 | 103,54 | 103,84 | -0,36% | 7.718,00 |
| 23.07.2025 | 103,34 | 104,70 | 102,94 | 104,22 | 1,13% | 5.020,00 |
| 22.07.2025 | 103,38 | 103,68 | 102,86 | 103,06 | -0,41% | 4.413,00 |
| 21.07.2025 | 104,12 | 104,54 | 103,30 | 103,48 | -0,81% | 5.505,00 |
| 18.07.2025 | 105,04 | 105,50 | 103,32 | 104,32 | -1,10% | 6.085,00 |
| 17.07.2025 | 102,76 | 105,48 | 102,76 | 105,48 | 2,29% | 7.303,00 |
| 16.07.2025 | 102,32 | 104,08 | 101,68 | 103,12 | 0,29% | 5.181,00 |
| 15.07.2025 | 102,02 | 103,36 | 102,02 | 102,82 | -0,19% | 5.129,00 |
| 14.07.2025 | 102,16 | 103,30 | 101,50 | 103,02 | 0,19% | 9.592,00 |
| 11.07.2025 | 103,60 | 103,74 | 102,46 | 102,82 | -1,02% | 2.472,00 |
| 10.07.2025 | 102,52 | 104,16 | 102,46 | 103,88 | 0,72% | 4.587,00 |
| 09.07.2025 | 104,14 | 104,34 | 102,92 | 103,14 | -0,94% | 4.810,00 |
| 08.07.2025 | 104,98 | 105,64 | 104,04 | 104,12 | -0,97% | 5.265,00 |
| 07.07.2025 | 104,28 | 106,14 | 104,28 | 105,14 | 0,82% | 11.522,00 |
| 04.07.2025 | 104,74 | 105,20 | 104,00 | 104,28 | -0,91% | 3.343,00 |
| 03.07.2025 | 104,24 | 105,70 | 104,02 | 105,24 | 0,96% | 4.846,00 |
| 02.07.2025 | 104,66 | 105,28 | 103,86 | 104,24 | -0,48% | 6.998,00 |
| 01.07.2025 | 105,02 | 105,46 | 104,12 | 104,74 | -0,49% | 12.388,00 |
| 30.06.2025 | 105,32 | 106,52 | 104,76 | 105,26 | 0,80% | 20.805,00 |
| 27.06.2025 | 103,92 | 104,82 | 103,62 | 104,42 | 0,58% | 5.669,00 |
| 26.06.2025 | 102,46 | 103,82 | 102,02 | 103,82 | 1,47% | 3.522,00 |
| 25.06.2025 | 102,12 | 102,86 | 101,84 | 102,32 | 0,06% | 6.244,00 |
| 24.06.2025 | 101,78 | 102,52 | 101,42 | 102,26 | 0,53% | 12.307,00 |
| 23.06.2025 | 101,82 | 102,48 | 100,24 | 101,72 | -0,37% | 10.244,00 |
| 20.06.2025 | 101,88 | 103,24 | 100,90 | 102,10 | 0,67% | 4.393,00 |
| 19.06.2025 | 102,44 | 102,70 | 101,00 | 101,42 | -1,23% | 2.293,00 |
| 18.06.2025 | 102,68 | 103,24 | 101,44 | 102,68 | -0,14% | 6.205,00 |
| 17.06.2025 | 103,14 | 103,14 | 102,00 | 102,82 | -0,37% | 3.328,00 |
| 16.06.2025 | 101,98 | 103,66 | 101,16 | 103,20 | 1,18% | 7.102,00 |
| 13.06.2025 | 101,36 | 102,44 | 100,70 | 102,00 | -0,22% | 13.935,00 |
| 12.06.2025 | 103,12 | 103,58 | 101,82 | 102,22 | -1,71% | 6.605,00 |
| 11.06.2025 | 103,58 | 104,38 | 102,62 | 104,00 | 0,41% | 5.858,00 |
| 10.06.2025 | 100,64 | 105,46 | 100,62 | 103,58 | 3,06% | 19.082,00 |
| 09.06.2025 | 99,77 | 100,80 | 99,34 | 100,50 | 0,61% | 3.289,00 |
| 06.06.2025 | 98,48 | 100,24 | 98,34 | 99,89 | 2,03% | 6.413,00 |
| 05.06.2025 | 99,24 | 99,69 | 97,81 | 97,90 | -1,67% | 12.452,00 |
| 04.06.2025 | 99,99 | 100,20 | 98,91 | 99,56 | -0,42% | 2.173,00 |
| 03.06.2025 | 98,41 | 100,76 | 98,36 | 99,98 | 1,46% | 6.045,00 |
| 02.06.2025 | 98,86 | 99,50 | 98,20 | 98,54 | -1,09% | 2.956,00 |
| 30.05.2025 | 98,93 | 99,64 | 97,99 | 99,63 | 2,13% | 3.436,00 |
| 29.05.2025 | 99,50 | 100,90 | 97,55 | 97,55 | -1,32% | 4.677,00 |
| 28.05.2025 | 99,11 | 99,54 | 98,61 | 98,85 | -0,23% | 3.999,00 |
| 27.05.2025 | 96,99 | 99,55 | 96,39 | 99,08 | 2,82% | 8.134,00 |
| 26.05.2025 | 96,85 | 97,50 | 95,52 | 96,36 | -0,24% | 9.401,00 |
| 23.05.2025 | 98,04 | 98,63 | 96,03 | 96,59 | -2,07% | 17.782,00 |
| 22.05.2025 | 97,53 | 99,03 | 97,01 | 98,63 | 1,21% | 6.079,00 |
| 21.05.2025 | 98,18 | 99,09 | 97,00 | 97,45 | -2,23% | 17.802,00 |
| 20.05.2025 | 100,02 | 100,68 | 99,19 | 99,67 | -0,47% | 6.239,00 |
| 19.05.2025 | 100,06 | 100,98 | 98,58 | 100,14 | -1,34% | 10.559,00 |
| 16.05.2025 | 100,50 | 101,60 | 99,65 | 101,50 | 1,10% | 7.327,00 |
| 15.05.2025 | 100,02 | 100,68 | 99,76 | 100,40 | -1,08% | 9.195,00 |
| 14.05.2025 | 99,50 | 101,50 | 98,30 | 101,50 | 1,97% | 11.284,00 |
| 13.05.2025 | 99,60 | 100,54 | 98,80 | 99,54 | -0,04% | 8.682,00 |
| 12.05.2025 | 95,00 | 100,02 | 95,00 | 99,58 | 5,71% | 19.425,00 |
| 09.05.2025 | 93,76 | 94,20 | 92,99 | 94,20 | 0,49% | 9.285,00 |
| 08.05.2025 | 90,56 | 94,60 | 90,33 | 93,74 | 3,73% | 26.329,00 |
| 07.05.2025 | 81,99 | 90,64 | 81,43 | 90,37 | 11,51% | 24.851,00 |
| 06.05.2025 | 81,44 | 81,72 | 80,43 | 81,04 | -0,38% | 9.759,00 |
| 05.05.2025 | 81,29 | 82,30 | 78,41 | 81,35 | -0,65% | 23.244,00 |
| 02.05.2025 | 80,35 | 82,47 | 80,01 | 81,88 | 2,03% | 9.617,00 |
| 30.04.2025 | 80,04 | 80,87 | 77,96 | 80,25 | 0,10% | 7.419,00 |
| 29.04.2025 | 79,00 | 80,50 | 78,80 | 80,17 | 1,67% | 6.002,00 |
| 28.04.2025 | 79,99 | 80,30 | 78,67 | 78,85 | -0,67% | 8.548,00 |
| 25.04.2025 | 79,65 | 80,13 | 78,51 | 79,38 | 0,30% | 7.288,00 |
| 24.04.2025 | 76,86 | 79,26 | 76,50 | 79,14 | 2,59% | 10.329,00 |
| 23.04.2025 | 77,00 | 79,16 | 76,00 | 77,14 | 2,54% | 15.382,00 |
| 22.04.2025 | 73,50 | 75,55 | 73,20 | 75,23 | 0,76% | 11.084,00 |
| 17.04.2025 | 73,14 | 75,56 | 73,01 | 74,66 | 2,74% | 10.792,00 |
| 16.04.2025 | 73,94 | 75,34 | 71,98 | 72,67 | -3,62% | 15.090,00 |
| 15.04.2025 | 74,49 | 76,20 | 74,36 | 75,40 | 1,11% | 18.944,00 |
| 14.04.2025 | 75,00 | 76,33 | 74,00 | 74,57 | -0,47% | 19.695,00 |
| 11.04.2025 | 75,99 | 76,52 | 73,42 | 74,92 | -1,51% | 22.709,00 |
| 10.04.2025 | 83,16 | 83,71 | 74,52 | 76,07 | -9,18% | 16.859,00 |
| 09.04.2025 | 73,00 | 84,19 | 72,10 | 83,76 | 12,64% | 28.660,00 |
| 08.04.2025 | 77,69 | 79,50 | 73,90 | 74,36 | -2,45% | 30.586,00 |
| 07.04.2025 | 74,99 | 78,95 | 72,60 | 76,23 | -0,09% | 39.054,00 |
| 04.04.2025 | 80,07 | 81,31 | 76,05 | 76,30 | -5,22% | 28.426,00 |
| 03.04.2025 | 88,00 | 88,00 | 80,50 | 80,50 | -10,74% | 20.702,00 |
| 02.04.2025 | 90,93 | 90,93 | 89,39 | 90,19 | -0,07% | 6.019,00 |
| 01.04.2025 | 91,02 | 91,51 | 89,78 | 90,25 | -0,92% | 4.204,00 |
| 31.03.2025 | 90,07 | 91,10 | 88,68 | 91,09 | 0,96% | 16.399,00 |
| 28.03.2025 | 92,85 | 93,28 | 90,22 | 90,22 | -2,77% | 6.079,00 |
| 27.03.2025 | 93,71 | 93,73 | 92,49 | 92,79 | -1,10% | 4.634,00 |
| 26.03.2025 | 94,01 | 94,93 | 93,30 | 93,82 | -0,30% | 10.429,00 |