Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 103,54 | 104,84 | 103,54 | 104,68 | 1,69% | 1.414,00 |
| 26.06.2025 | 102,66 | 103,18 | 102,00 | 102,94 | 0,65% | 4.755,00 |
| 25.06.2025 | 101,70 | 102,80 | 101,70 | 102,28 | -0,06% | 1.416,00 |
| 24.06.2025 | 101,94 | 102,34 | 101,54 | 102,34 | 1,79% | 3.689,00 |
| 23.06.2025 | 101,38 | 102,48 | 100,50 | 100,54 | -1,87% | 3.987,00 |
| 20.06.2025 | 101,48 | 103,36 | 101,48 | 102,46 | 0,97% | 7.817,00 |
| 19.06.2025 | 102,50 | 102,50 | 101,08 | 101,48 | -0,14% | 2.907,00 |
| 18.06.2025 | 101,88 | 103,22 | 101,60 | 101,62 | -1,13% | 10.221,00 |
| 17.06.2025 | 102,92 | 103,00 | 102,24 | 102,78 | -0,45% | 1.518,00 |
| 16.06.2025 | 102,22 | 103,58 | 101,54 | 103,24 | 1,04% | 1.831,00 |
| 13.06.2025 | 101,50 | 102,36 | 100,00 | 102,18 | -0,14% | 4.100,00 |
| 12.06.2025 | 103,34 | 103,56 | 102,08 | 102,32 | -1,35% | 2.336,00 |
| 11.06.2025 | 103,92 | 104,20 | 102,84 | 103,72 | 0,39% | 3.265,00 |
| 10.06.2025 | 101,00 | 103,32 | 100,78 | 103,32 | 2,99% | 3.245,00 |
| 09.06.2025 | 99,88 | 100,78 | 99,60 | 100,32 | 0,59% | 1.701,00 |
| 06.06.2025 | 98,71 | 100,24 | 98,54 | 99,73 | 0,29% | 932,00 |
| 05.06.2025 | 99,41 | 99,88 | 98,82 | 99,44 | -0,04% | 3.662,00 |
| 04.06.2025 | 99,85 | 100,04 | 99,13 | 99,48 | -0,88% | 1.437,00 |
| 03.06.2025 | 98,78 | 100,46 | 98,33 | 100,36 | 1,93% | 3.196,00 |
| 02.06.2025 | 98,92 | 99,49 | 98,25 | 98,46 | -0,49% | 1.841,00 |
| 30.05.2025 | 98,36 | 99,48 | 98,18 | 98,94 | 1,01% | 1.653,00 |
| 29.05.2025 | 100,02 | 100,34 | 97,95 | 97,95 | -0,66% | 3.537,00 |
| 28.05.2025 | 99,28 | 99,37 | 98,60 | 98,60 | -0,36% | 2.172,00 |
| 27.05.2025 | 96,82 | 99,09 | 96,82 | 98,96 | 1,93% | 4.146,00 |
| 26.05.2025 | 96,80 | 97,32 | 95,91 | 97,09 | 0,24% | 1.890,00 |
| 23.05.2025 | 98,23 | 98,41 | 96,18 | 96,86 | -1,57% | 5.602,00 |
| 22.05.2025 | 97,52 | 98,55 | 97,22 | 98,40 | -0,76% | 2.585,00 |
| 21.05.2025 | 98,75 | 99,15 | 98,30 | 99,15 | -1,28% | 2.554,00 |
| 20.05.2025 | 99,50 | 100,58 | 99,50 | 100,44 | 0,46% | 2.864,00 |
| 19.05.2025 | 100,46 | 100,46 | 98,81 | 99,98 | -1,26% | 3.308,00 |
| 16.05.2025 | 99,62 | 101,26 | 99,46 | 101,26 | 1,18% | 3.293,00 |
| 15.05.2025 | 100,38 | 100,60 | 99,90 | 100,08 | -0,02% | 3.721,00 |
| 14.05.2025 | 99,56 | 100,10 | 98,51 | 100,10 | 0,55% | 3.352,00 |
| 13.05.2025 | 99,02 | 100,76 | 98,84 | 99,55 | 0,05% | 3.954,00 |
| 12.05.2025 | 96,59 | 99,50 | 96,35 | 99,50 | 6,18% | 10.615,00 |
| 09.05.2025 | 93,85 | 94,06 | 93,05 | 93,71 | 0,49% | 3.736,00 |
| 08.05.2025 | 90,69 | 93,57 | 90,69 | 93,25 | 4,10% | 11.509,00 |
| 07.05.2025 | 82,12 | 90,00 | 81,63 | 89,58 | 10,01% | 23.267,00 |
| 06.05.2025 | 81,75 | 81,75 | 80,42 | 81,43 | -0,23% | 3.999,00 |
| 05.05.2025 | 81,39 | 81,68 | 78,32 | 81,62 | 0,16% | 9.821,00 |
| 02.05.2025 | 80,40 | 81,85 | 80,26 | 81,49 | 2,57% | 5.080,00 |
| 30.04.2025 | 80,23 | 80,81 | 78,00 | 79,45 | -0,21% | 9.746,00 |
| 29.04.2025 | 79,22 | 80,00 | 78,60 | 79,62 | 0,53% | 4.431,00 |
| 28.04.2025 | 79,85 | 80,23 | 79,19 | 79,20 | 0,33% | 7.528,00 |
| 25.04.2025 | 80,16 | 80,16 | 78,50 | 78,94 | 0,11% | 2.914,00 |
| 24.04.2025 | 76,44 | 79,08 | 76,41 | 78,85 | 1,41% | 4.890,00 |
| 23.04.2025 | 77,38 | 78,98 | 76,81 | 77,75 | 3,96% | 8.032,00 |
| 22.04.2025 | 75,01 | 75,01 | 73,34 | 74,79 | 0,28% | 2.995,00 |
| 17.04.2025 | 73,58 | 74,83 | 73,04 | 74,58 | 1,15% | 5.813,00 |
| 16.04.2025 | 74,79 | 75,21 | 73,19 | 73,73 | -2,79% | 5.442,00 |
| 15.04.2025 | 75,13 | 75,85 | 74,62 | 75,85 | 1,27% | 5.787,00 |
| 14.04.2025 | 75,34 | 76,27 | 74,87 | 74,90 | 1,68% | 8.830,00 |
| 11.04.2025 | 76,43 | 76,43 | 73,52 | 73,66 | -3,41% | 9.875,00 |
| 10.04.2025 | 84,49 | 84,49 | 76,26 | 76,26 | 2,64% | 12.274,00 |
| 09.04.2025 | 73,07 | 75,19 | 72,44 | 74,30 | -4,62% | 14.195,00 |
| 08.04.2025 | 77,21 | 79,42 | 77,17 | 77,90 | 2,30% | 10.347,00 |
| 07.04.2025 | 73,72 | 79,10 | 72,02 | 76,15 | -1,73% | 18.515,00 |
| 04.04.2025 | 80,21 | 81,24 | 77,00 | 77,49 | -6,37% | 15.887,00 |
| 03.04.2025 | 87,24 | 87,59 | 82,11 | 82,76 | -8,15% | 10.532,00 |
| 02.04.2025 | 90,33 | 90,54 | 89,31 | 90,10 | -0,42% | 2.053,00 |
| 01.04.2025 | 91,45 | 91,45 | 89,87 | 90,48 | 0,31% | 2.149,00 |
| 31.03.2025 | 89,68 | 90,20 | 88,82 | 90,20 | -0,43% | 5.070,00 |
| 28.03.2025 | 93,10 | 93,21 | 90,50 | 90,59 | -2,71% | 901,00 |
| 27.03.2025 | 93,50 | 93,70 | 92,49 | 93,11 | -0,33% | 2.527,00 |
| 26.03.2025 | 94,13 | 94,83 | 93,33 | 93,42 | 0,10% | 2.029,00 |
| 25.03.2025 | 92,66 | 93,87 | 92,60 | 93,33 | 1,27% | 2.596,00 |
| 24.03.2025 | 92,08 | 92,70 | 91,66 | 92,16 | 0,48% | 8.048,00 |
| 21.03.2025 | 91,03 | 91,95 | 90,30 | 91,72 | 0,21% | 2.435,00 |
| 20.03.2025 | 92,50 | 92,60 | 91,53 | 91,53 | -0,61% | 2.749,00 |
| 19.03.2025 | 91,11 | 92,73 | 90,95 | 92,09 | 1,94% | 2.170,00 |
| 18.03.2025 | 90,98 | 91,08 | 90,30 | 90,34 | -0,69% | 3.291,00 |
| 17.03.2025 | 90,78 | 91,27 | 90,38 | 90,97 | 0,28% | 1.597,00 |
| 14.03.2025 | 89,74 | 90,72 | 89,33 | 90,72 | 2,44% | 1.755,00 |
| 13.03.2025 | 90,35 | 91,04 | 88,51 | 88,56 | -1,44% | 5.943,00 |
| 12.03.2025 | 90,26 | 91,28 | 88,45 | 89,85 | -0,42% | 6.670,00 |
| 11.03.2025 | 92,65 | 93,40 | 89,69 | 90,23 | -4,84% | 7.464,00 |
| 10.03.2025 | 96,91 | 96,91 | 94,64 | 94,82 | -1,03% | 5.148,00 |
| 07.03.2025 | 97,38 | 97,57 | 95,81 | 95,81 | -4,36% | 4.028,00 |
| 06.03.2025 | 100,10 | 100,84 | 98,94 | 100,18 | -0,42% | 6.464,00 |
| 05.03.2025 | 102,62 | 103,06 | 100,60 | 100,60 | -2,69% | 4.533,00 |
| 04.03.2025 | 107,70 | 107,70 | 103,38 | 103,38 | -4,96% | 5.981,00 |
| 03.03.2025 | 109,34 | 110,10 | 108,70 | 108,78 | 0,15% | 5.758,00 |
| 28.02.2025 | 106,72 | 109,00 | 106,52 | 108,62 | 0,26% | 5.450,00 |
| 27.02.2025 | 106,98 | 108,52 | 106,18 | 108,34 | 0,95% | 1.633,00 |
| 26.02.2025 | 105,34 | 107,58 | 104,86 | 107,32 | 3,07% | 1.963,00 |
| 25.02.2025 | 105,60 | 106,34 | 104,12 | 104,12 | -0,67% | 2.490,00 |
| 24.02.2025 | 103,42 | 105,18 | 103,34 | 104,82 | -1,34% | 4.686,00 |
| 21.02.2025 | 105,20 | 106,54 | 105,16 | 106,24 | 1,53% | 3.251,00 |
| 20.02.2025 | 106,08 | 106,54 | 104,64 | 104,64 | -2,32% | 2.395,00 |
| 19.02.2025 | 104,94 | 107,34 | 104,64 | 107,12 | 2,35% | 6.127,00 |
| 18.02.2025 | 105,26 | 105,90 | 104,06 | 104,66 | -0,08% | 5.131,00 |
| 17.02.2025 | 105,32 | 105,74 | 104,66 | 104,74 | -0,19% | 1.664,00 |
| 14.02.2025 | 103,92 | 105,02 | 103,92 | 104,94 | -0,08% | 3.552,00 |
| 13.02.2025 | 104,56 | 105,08 | 104,28 | 105,02 | 0,31% | 3.364,00 |
| 12.02.2025 | 104,64 | 105,08 | 104,34 | 104,70 | 0,25% | 2.152,00 |
| 11.02.2025 | 105,72 | 105,88 | 104,34 | 104,44 | -1,29% | 1.645,00 |
| 10.02.2025 | 107,12 | 107,94 | 105,80 | 105,80 | -1,73% | 3.597,00 |
| 07.02.2025 | 107,36 | 108,14 | 107,36 | 107,66 | 1,05% | 4.223,00 |
| 06.02.2025 | 106,84 | 108,48 | 105,36 | 106,54 | -0,87% | 8.457,00 |
| 05.02.2025 | 109,02 | 113,66 | 106,40 | 107,48 | -1,59% | 59.483,00 |