109,560€
-0,42%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 109,20 | 109,86 | 108,86 | 109,70 | -0,33% | 8.297,00 |
| 21.11.2024 | 107,96 | 110,16 | 107,90 | 110,06 | 2,61% | 8.595,00 |
| 20.11.2024 | 106,44 | 107,42 | 106,00 | 107,26 | 1,32% | 3.744,00 |
| 19.11.2024 | 107,02 | 107,46 | 104,72 | 105,86 | -1,76% | 8.313,00 |
| 18.11.2024 | 108,66 | 109,12 | 106,94 | 107,76 | 0,34% | 11.054,00 |
| 15.11.2024 | 102,48 | 107,62 | 102,26 | 107,40 | 3,37% | 21.341,00 |
| 14.11.2024 | 98,04 | 108,68 | 96,64 | 103,90 | 8,13% | 81.774,00 |
| 13.11.2024 | 95,16 | 96,09 | 94,74 | 96,09 | 2,13% | 5.773,00 |
| 12.11.2024 | 94,59 | 95,31 | 94,09 | 94,09 | 0,07% | 3.865,00 |
| 11.11.2024 | 92,70 | 94,52 | 92,64 | 94,02 | 2,07% | 4.936,00 |
| 08.11.2024 | 91,86 | 92,11 | 90,79 | 92,11 | 0,08% | 1.660,00 |
| 07.11.2024 | 91,90 | 92,04 | 91,00 | 92,04 | 0,22% | 3.466,00 |
| 06.11.2024 | 90,55 | 92,90 | 90,01 | 91,84 | 3,70% | 7.013,00 |
| 05.11.2024 | 88,09 | 88,56 | 87,40 | 88,56 | 1,21% | 3.630,00 |
| 04.11.2024 | 87,94 | 88,13 | 87,46 | 87,50 | -1,39% | 3.009,00 |
| 01.11.2024 | 88,56 | 88,79 | 87,29 | 88,73 | 0,23% | 3.453,00 |
| 31.10.2024 | 87,50 | 88,79 | 87,25 | 88,53 | -0,30% | 4.428,00 |
| 30.10.2024 | 88,84 | 89,16 | 88,38 | 88,80 | -0,37% | 3.246,00 |
| 29.10.2024 | 88,73 | 89,68 | 88,73 | 89,13 | 0,60% | 4.816,00 |
| 28.10.2024 | 88,16 | 88,71 | 87,94 | 88,60 | -0,12% | 2.815,00 |
| 25.10.2024 | 88,12 | 89,29 | 88,12 | 88,71 | 0,26% | 1.542,00 |
| 24.10.2024 | 89,15 | 89,52 | 88,48 | 88,48 | -1,35% | 1.537,00 |
| 23.10.2024 | 89,70 | 90,05 | 89,50 | 89,69 | 0,04% | 2.155,00 |
| 22.10.2024 | 89,00 | 90,00 | 88,66 | 89,65 | 0,73% | 4.346,00 |
| 21.10.2024 | 89,60 | 89,73 | 89,00 | 89,00 | -0,12% | 2.736,00 |
| 18.10.2024 | 89,20 | 89,34 | 88,59 | 89,11 | 0,00% | 1.369,00 |
| 17.10.2024 | 88,90 | 90,00 | 88,66 | 89,11 | 1,48% | 3.992,00 |
| 16.10.2024 | 86,86 | 88,11 | 86,00 | 87,81 | 1,42% | 9.410,00 |
| 15.10.2024 | 87,24 | 87,37 | 86,58 | 86,58 | -0,09% | 2.515,00 |
| 14.10.2024 | 86,10 | 86,97 | 85,97 | 86,66 | 0,58% | 1.859,00 |
| 11.10.2024 | 85,20 | 86,32 | 84,88 | 86,16 | 1,04% | 2.287,00 |
| 10.10.2024 | 85,24 | 85,92 | 84,92 | 85,27 | 0,60% | 3.017,00 |
| 09.10.2024 | 84,35 | 84,76 | 83,77 | 84,76 | -0,39% | 2.278,00 |
| 08.10.2024 | 84,01 | 85,37 | 83,56 | 85,09 | 0,11% | 13.206,00 |
| 07.10.2024 | 86,74 | 86,79 | 85,00 | 85,00 | -0,92% | 3.044,00 |
| 04.10.2024 | 84,94 | 86,43 | 84,86 | 85,79 | 0,66% | 976,00 |
| 03.10.2024 | 85,14 | 85,36 | 84,52 | 85,23 | -0,25% | 2.554,00 |
| 02.10.2024 | 85,02 | 85,58 | 84,50 | 85,44 | 0,97% | 1.750,00 |
| 01.10.2024 | 86,31 | 86,46 | 84,62 | 84,62 | -1,28% | 14.777,00 |
| 30.09.2024 | 85,80 | 87,00 | 85,69 | 85,72 | -1,16% | 4.553,00 |
| 27.09.2024 | 85,28 | 86,73 | 85,25 | 86,73 | 2,29% | 1.782,00 |
| 26.09.2024 | 84,24 | 85,23 | 84,24 | 84,79 | 1,04% | 2.708,00 |
| 25.09.2024 | 83,73 | 83,99 | 83,52 | 83,92 | 0,30% | 1.408,00 |
| 24.09.2024 | 83,56 | 83,93 | 82,95 | 83,67 | 0,30% | 3.411,00 |
| 23.09.2024 | 83,93 | 84,54 | 82,94 | 83,42 | -0,13% | 1.435,00 |
| 20.09.2024 | 83,57 | 84,09 | 83,31 | 83,53 | -1,42% | 1.886,00 |
| 19.09.2024 | 84,54 | 85,57 | 84,54 | 84,73 | 1,34% | 9.154,00 |
| 18.09.2024 | 83,57 | 84,26 | 83,34 | 83,61 | 0,43% | 1.491,00 |
| 17.09.2024 | 82,48 | 83,76 | 82,48 | 83,25 | 0,90% | 1.725,00 |
| 16.09.2024 | 81,21 | 83,00 | 81,21 | 82,51 | 1,13% | 5.509,00 |
| 13.09.2024 | 80,68 | 81,70 | 80,30 | 81,59 | 1,19% | 3.400,00 |
| 12.09.2024 | 80,25 | 80,90 | 79,89 | 80,63 | 2,11% | 3.485,00 |
| 11.09.2024 | 80,01 | 80,16 | 78,66 | 78,96 | -1,84% | 2.771,00 |
| 10.09.2024 | 79,99 | 80,57 | 79,82 | 80,44 | 0,73% | 4.410,00 |
| 09.09.2024 | 79,84 | 80,24 | 79,50 | 79,86 | 0,64% | 3.134,00 |
| 06.09.2024 | 79,99 | 80,22 | 79,30 | 79,35 | -0,82% | 1.241,00 |
| 05.09.2024 | 80,40 | 80,67 | 80,00 | 80,01 | -1,31% | 11.359,00 |
| 04.09.2024 | 80,47 | 81,18 | 80,15 | 81,07 | -0,58% | 5.009,00 |
| 03.09.2024 | 81,26 | 81,84 | 80,93 | 81,54 | 0,68% | 13.822,00 |
| 02.09.2024 | 82,08 | 82,08 | 80,74 | 80,99 | -0,17% | 8.756,00 |
| 30.08.2024 | 81,10 | 81,51 | 80,78 | 81,13 | -0,54% | 2.503,00 |
| 29.08.2024 | 80,72 | 81,72 | 80,68 | 81,57 | 1,95% | 4.720,00 |
| 28.08.2024 | 81,51 | 81,74 | 79,92 | 80,01 | -1,85% | 3.207,00 |
| 27.08.2024 | 82,11 | 82,22 | 81,52 | 81,52 | -0,44% | 27.173,00 |
| 26.08.2024 | 81,35 | 82,00 | 81,06 | 81,88 | 1,42% | 3.654,00 |
| 23.08.2024 | 81,19 | 81,35 | 80,36 | 80,73 | -0,76% | 2.328,00 |
| 22.08.2024 | 81,48 | 81,85 | 81,25 | 81,35 | 1,04% | 1.004,00 |
| 21.08.2024 | 80,92 | 81,28 | 80,50 | 80,51 | -0,28% | 2.175,00 |
| 20.08.2024 | 82,03 | 82,20 | 80,56 | 80,74 | -1,21% | 3.931,00 |
| 19.08.2024 | 80,98 | 82,04 | 80,61 | 81,73 | 0,67% | 1.969,00 |
| 16.08.2024 | 81,01 | 81,74 | 80,37 | 81,19 | 0,94% | 6.071,00 |
| 15.08.2024 | 78,65 | 80,65 | 78,36 | 80,43 | 3,04% | 3.185,00 |
| 14.08.2024 | 78,50 | 78,50 | 77,57 | 78,06 | -0,13% | 8.735,00 |
| 13.08.2024 | 79,01 | 79,01 | 78,00 | 78,16 | -0,89% | 2.922,00 |
| 12.08.2024 | 79,15 | 79,40 | 78,37 | 78,86 | 1,31% | 8.853,00 |
| 09.08.2024 | 78,92 | 79,19 | 77,70 | 77,84 | -0,63% | 5.580,00 |
| 08.08.2024 | 78,68 | 78,70 | 77,25 | 78,33 | -3,01% | 9.437,00 |
| 07.08.2024 | 83,14 | 85,71 | 79,10 | 80,76 | -1,10% | 15.151,00 |
| 06.08.2024 | 81,29 | 82,16 | 80,63 | 81,66 | 0,50% | 3.850,00 |
| 05.08.2024 | 82,01 | 82,10 | 78,00 | 81,25 | -1,30% | 16.694,00 |
| 02.08.2024 | 85,64 | 85,67 | 82,19 | 82,32 | -4,66% | 3.091,00 |
| 01.08.2024 | 86,90 | 87,02 | 86,24 | 86,34 | -1,13% | 1.943,00 |
| 31.07.2024 | 86,96 | 87,40 | 86,39 | 87,33 | 1,82% | 2.411,00 |
| 30.07.2024 | 85,13 | 86,11 | 84,71 | 85,77 | 1,25% | 2.625,00 |
| 29.07.2024 | 83,80 | 84,89 | 83,26 | 84,71 | 2,42% | 3.314,00 |
| 26.07.2024 | 82,56 | 82,87 | 82,32 | 82,71 | -0,17% | 1.858,00 |
| 25.07.2024 | 83,17 | 83,39 | 82,45 | 82,85 | -0,29% | 4.774,00 |
| 24.07.2024 | 83,61 | 83,95 | 82,66 | 83,09 | -0,79% | 3.298,00 |
| 23.07.2024 | 86,36 | 87,00 | 82,90 | 83,75 | -3,12% | 7.776,00 |
| 22.07.2024 | 88,30 | 88,30 | 86,25 | 86,45 | -1,97% | 2.902,00 |
| 19.07.2024 | 89,08 | 89,08 | 88,10 | 88,19 | -1,49% | 1.564,00 |
| 18.07.2024 | 89,08 | 89,81 | 88,97 | 89,52 | 0,57% | 4.038,00 |
| 17.07.2024 | 90,20 | 90,37 | 89,01 | 89,01 | -1,13% | 2.164,00 |
| 16.07.2024 | 88,84 | 90,40 | 88,75 | 90,03 | 1,47% | 5.425,00 |
| 15.07.2024 | 89,51 | 89,54 | 88,70 | 88,73 | -0,76% | 1.593,00 |
| 12.07.2024 | 89,25 | 89,74 | 88,76 | 89,41 | 0,09% | 1.628,00 |
| 11.07.2024 | 89,39 | 89,71 | 89,10 | 89,33 | -0,02% | 2.600,00 |
| 10.07.2024 | 89,56 | 89,92 | 89,19 | 89,35 | -0,13% | 1.866,00 |
| 09.07.2024 | 90,22 | 90,23 | 88,97 | 89,47 | -0,37% | 1.706,00 |
| 08.07.2024 | 90,12 | 90,35 | 89,23 | 89,80 | -0,60% | 2.081,00 |