78,910€
0,08%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 110,48 | 110,66 | 108,84 | 109,22 | -0,64% | 8.488,00 |
| 03.02.2025 | 108,52 | 109,92 | 108,20 | 109,92 | 0,77% | 7.036,00 |
| 31.01.2025 | 109,80 | 110,24 | 108,58 | 109,08 | -0,18% | 2.999,00 |
| 30.01.2025 | 109,00 | 110,32 | 108,88 | 109,28 | -0,09% | 4.069,00 |
| 29.01.2025 | 107,66 | 109,48 | 107,42 | 109,38 | 1,92% | 3.707,00 |
| 28.01.2025 | 107,70 | 109,22 | 107,18 | 107,32 | -0,54% | 3.169,00 |
| 27.01.2025 | 106,22 | 108,00 | 105,74 | 107,90 | 0,37% | 7.357,00 |
| 24.01.2025 | 106,00 | 107,50 | 105,62 | 107,50 | 1,65% | 4.784,00 |
| 23.01.2025 | 104,32 | 105,84 | 104,26 | 105,76 | 0,95% | 5.900,00 |
| 22.01.2025 | 105,04 | 105,56 | 103,84 | 104,76 | 0,46% | 3.485,00 |
| 21.01.2025 | 103,30 | 104,42 | 102,84 | 104,28 | 0,25% | 3.939,00 |
| 20.01.2025 | 104,38 | 104,52 | 103,02 | 104,02 | -0,33% | 3.720,00 |
| 17.01.2025 | 103,54 | 104,44 | 103,36 | 104,36 | 0,37% | 3.191,00 |
| 16.01.2025 | 105,34 | 105,58 | 103,72 | 103,98 | -1,55% | 2.727,00 |
| 15.01.2025 | 105,06 | 106,06 | 104,42 | 105,62 | 0,28% | 5.741,00 |
| 14.01.2025 | 105,26 | 105,92 | 104,94 | 105,32 | 0,23% | 3.300,00 |
| 13.01.2025 | 105,12 | 106,18 | 105,08 | 105,08 | -0,68% | 4.682,00 |
| 10.01.2025 | 106,90 | 107,68 | 105,02 | 105,80 | -0,45% | 3.995,00 |
| 09.01.2025 | 107,22 | 107,50 | 106,04 | 106,28 | 0,32% | 6.262,00 |
| 08.01.2025 | 108,50 | 108,50 | 105,90 | 105,94 | -2,02% | 4.548,00 |
| 07.01.2025 | 107,78 | 109,24 | 106,76 | 108,12 | 0,24% | 6.377,00 |
| 06.01.2025 | 107,46 | 108,40 | 106,78 | 107,86 | -0,13% | 5.241,00 |
| 03.01.2025 | 107,52 | 108,26 | 107,04 | 108,00 | -0,35% | 1.589,00 |
| 02.01.2025 | 107,30 | 108,80 | 107,28 | 108,38 | 2,25% | 5.728,00 |
| 30.12.2024 | 106,48 | 106,64 | 105,82 | 106,00 | -0,80% | 2.311,00 |
| 27.12.2024 | 107,46 | 107,68 | 106,48 | 106,86 | 0,26% | 2.489,00 |
| 23.12.2024 | 107,78 | 107,94 | 106,20 | 106,58 | -1,06% | 2.250,00 |
| 20.12.2024 | 106,88 | 107,84 | 105,80 | 107,72 | -0,63% | 3.992,00 |
| 19.12.2024 | 107,22 | 108,48 | 106,90 | 108,40 | -1,58% | 10.007,00 |
| 18.12.2024 | 107,94 | 110,60 | 107,90 | 110,14 | 1,72% | 5.980,00 |
| 17.12.2024 | 106,42 | 108,28 | 105,64 | 108,28 | 0,89% | 3.156,00 |
| 16.12.2024 | 107,54 | 107,80 | 107,00 | 107,32 | -1,16% | 3.330,00 |
| 13.12.2024 | 109,30 | 109,62 | 108,20 | 108,58 | -0,88% | 4.562,00 |
| 12.12.2024 | 108,44 | 109,76 | 108,44 | 109,54 | 0,57% | 2.337,00 |
| 11.12.2024 | 108,54 | 109,98 | 108,32 | 108,92 | 0,06% | 7.012,00 |
| 10.12.2024 | 108,50 | 109,04 | 108,20 | 108,86 | 0,37% | 3.820,00 |
| 09.12.2024 | 110,00 | 110,64 | 108,26 | 108,46 | -1,99% | 6.014,00 |
| 06.12.2024 | 109,60 | 110,94 | 109,48 | 110,66 | 0,60% | 3.217,00 |
| 05.12.2024 | 110,78 | 111,02 | 109,86 | 110,00 | -0,38% | 3.900,00 |
| 04.12.2024 | 110,68 | 111,18 | 110,22 | 110,42 | -0,07% | 3.832,00 |
| 03.12.2024 | 112,30 | 112,30 | 110,16 | 110,50 | -1,27% | 939,00 |
| 02.12.2024 | 111,92 | 113,00 | 111,80 | 111,92 | 0,83% | 8.815,00 |
| 29.11.2024 | 111,04 | 111,80 | 110,64 | 111,00 | -0,25% | 2.655,00 |
| 28.11.2024 | 111,00 | 111,50 | 110,84 | 111,28 | 0,40% | 1.892,00 |