81,820€
-1,20%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2026 | 82,57 | 82,68 | 82,57 | 82,67 | -0,17% | 121,00 |
| 30.03.2026 | 80,27 | 82,81 | 80,20 | 82,81 | 2,34% | 2.185,00 |
| 27.03.2026 | 82,37 | 82,52 | 80,64 | 80,92 | -1,57% | 2.605,00 |
| 26.03.2026 | 82,83 | 83,48 | 82,21 | 82,21 | -1,25% | 2.073,00 |
| 25.03.2026 | 83,67 | 83,84 | 82,28 | 83,25 | -0,96% | 1.972,00 |
| 24.03.2026 | 84,76 | 84,76 | 83,89 | 84,06 | -1,42% | 1.634,00 |
| 23.03.2026 | 85,88 | 87,14 | 85,27 | 85,27 | -1,12% | 4.575,00 |
| 20.03.2026 | 86,28 | 86,58 | 85,22 | 86,24 | 0,41% | 1.917,00 |
| 19.03.2026 | 86,92 | 87,74 | 85,89 | 85,89 | -0,61% | 1.803,00 |
| 18.03.2026 | 87,09 | 87,78 | 86,42 | 86,42 | -1,01% | 569,00 |
| 17.03.2026 | 85,71 | 87,30 | 85,63 | 87,30 | 1,29% | 1.480,00 |
| 16.03.2026 | 87,23 | 87,23 | 86,04 | 86,19 | -1,46% | 1.208,00 |
| 13.03.2026 | 87,12 | 87,64 | 86,49 | 87,47 | 1,04% | 1.825,00 |
| 12.03.2026 | 86,66 | 87,43 | 86,56 | 86,57 | -0,95% | 1.939,00 |
| 11.03.2026 | 86,97 | 87,81 | 86,97 | 87,40 | -0,06% | 1.510,00 |
| 10.03.2026 | 87,22 | 87,71 | 86,56 | 87,45 | 1,31% | 2.386,00 |
| 09.03.2026 | 86,39 | 87,32 | 85,40 | 86,32 | -0,74% | 2.095,00 |
| 06.03.2026 | 88,25 | 88,38 | 86,79 | 86,96 | -1,38% | 1.448,00 |
| 05.03.2026 | 88,99 | 89,80 | 87,95 | 88,18 | -1,08% | 3.098,00 |
| 04.03.2026 | 88,90 | 89,14 | 88,52 | 89,14 | 0,02% | 1.654,00 |
| 03.03.2026 | 89,10 | 89,28 | 88,28 | 89,12 | 0,54% | 2.458,00 |
| 02.03.2026 | 89,49 | 89,56 | 88,25 | 88,64 | -0,53% | 3.783,00 |
| 27.02.2026 | 89,39 | 89,51 | 88,20 | 89,11 | -1,20% | 3.151,00 |
| 26.02.2026 | 88,81 | 90,52 | 88,72 | 90,19 | 1,31% | 1.318,00 |
| 25.02.2026 | 89,83 | 90,44 | 88,77 | 89,02 | -1,23% | 1.795,00 |
| 24.02.2026 | 88,56 | 91,00 | 88,44 | 90,13 | 2,72% | 2.186,00 |
| 23.02.2026 | 88,87 | 89,28 | 87,50 | 87,74 | -2,32% | 1.634,00 |
| 20.02.2026 | 90,36 | 90,36 | 89,00 | 89,82 | -0,28% | 2.013,00 |
| 19.02.2026 | 90,44 | 91,49 | 89,79 | 90,07 | -0,80% | 1.862,00 |
| 18.02.2026 | 89,19 | 91,02 | 89,00 | 90,80 | 1,75% | 11.378,00 |
| 17.02.2026 | 89,05 | 90,66 | 88,35 | 89,24 | 1,17% | 2.150,00 |
| 16.02.2026 | 89,04 | 89,50 | 87,99 | 88,21 | -0,38% | 2.922,00 |
| 13.02.2026 | 86,33 | 88,57 | 85,48 | 88,55 | 3,75% | 3.599,00 |
| 12.02.2026 | 91,23 | 91,23 | 85,30 | 85,35 | -6,92% | 12.720,00 |
| 11.02.2026 | 92,36 | 92,38 | 91,40 | 91,70 | -1,49% | 1.567,00 |
| 10.02.2026 | 90,06 | 93,18 | 89,92 | 93,09 | 3,06% | 5.892,00 |
| 09.02.2026 | 91,75 | 91,75 | 90,22 | 90,33 | -0,91% | 1.677,00 |
| 06.02.2026 | 88,71 | 91,16 | 88,67 | 91,16 | 2,27% | 3.212,00 |
| 05.02.2026 | 90,72 | 91,54 | 89,14 | 89,14 | -2,77% | 2.601,00 |
| 04.02.2026 | 88,33 | 91,68 | 88,00 | 91,68 | 5,56% | 12.253,00 |
| 03.02.2026 | 88,82 | 90,01 | 86,83 | 86,85 | -5,22% | 18.217,00 |
| 02.02.2026 | 94,43 | 99,49 | 88,03 | 91,63 | -2,58% | 25.537,00 |
| 30.01.2026 | 92,78 | 94,39 | 92,71 | 94,06 | 1,49% | 1.257,00 |
| 29.01.2026 | 91,48 | 92,90 | 91,00 | 92,68 | 1,01% | 674,00 |
| 28.01.2026 | 91,74 | 92,68 | 91,74 | 91,75 | -0,66% | 1.283,00 |
| 27.01.2026 | 93,79 | 93,94 | 92,32 | 92,36 | -1,50% | 814,00 |
| 26.01.2026 | 93,76 | 94,45 | 93,47 | 93,77 | -1,18% | 813,00 |
| 23.01.2026 | 96,48 | 96,48 | 94,65 | 94,89 | -2,00% | 968,00 |
| 22.01.2026 | 96,68 | 97,30 | 96,46 | 96,83 | 1,47% | 829,00 |
| 21.01.2026 | 94,44 | 95,43 | 93,56 | 95,43 | 0,97% | 2.004,00 |
| 20.01.2026 | 93,77 | 94,51 | 93,00 | 94,51 | 1,62% | 2.101,00 |
| 19.01.2026 | 94,65 | 95,50 | 93,00 | 93,00 | -4,09% | 3.698,00 |
| 16.01.2026 | 97,82 | 97,92 | 96,92 | 96,97 | -0,87% | 1.089,00 |
| 15.01.2026 | 97,27 | 98,19 | 96,69 | 97,82 | 1,03% | 1.753,00 |
| 14.01.2026 | 96,59 | 97,32 | 96,32 | 96,82 | 0,72% | 2.182,00 |
| 13.01.2026 | 96,78 | 96,78 | 95,87 | 96,13 | -1,53% | 1.031,00 |
| 12.01.2026 | 98,90 | 98,90 | 97,12 | 97,62 | -0,63% | 2.038,00 |
| 09.01.2026 | 97,99 | 99,00 | 97,80 | 98,24 | 0,78% | 1.313,00 |
| 08.01.2026 | 96,73 | 97,70 | 96,29 | 97,48 | 0,08% | 1.493,00 |
| 07.01.2026 | 98,03 | 98,12 | 96,97 | 97,40 | -0,14% | 486,00 |
| 06.01.2026 | 96,86 | 98,00 | 96,86 | 97,54 | -0,02% | 463,00 |
| 05.01.2026 | 95,36 | 97,56 | 95,20 | 97,56 | 2,22% | 3.249,00 |
| 02.01.2026 | 96,99 | 97,11 | 95,09 | 95,44 | -1,65% | 2.976,00 |
| 30.12.2025 | 96,90 | 97,09 | 96,88 | 97,04 | 0,15% | 811,00 |
| 29.12.2025 | 96,27 | 97,00 | 96,04 | 96,89 | 1,43% | 1.684,00 |
| 23.12.2025 | 95,27 | 95,69 | 95,03 | 95,52 | 0,18% | 908,00 |
| 22.12.2025 | 95,01 | 95,66 | 94,38 | 95,35 | -1,03% | 3.295,00 |
| 19.12.2025 | 95,56 | 96,50 | 95,02 | 96,34 | 0,42% | 1.137,00 |
| 18.12.2025 | 94,09 | 95,94 | 94,09 | 95,94 | 1,26% | 977,00 |
| 17.12.2025 | 95,53 | 95,59 | 94,43 | 94,75 | -0,74% | 1.784,00 |
| 16.12.2025 | 94,02 | 95,71 | 93,76 | 95,46 | 1,33% | 4.097,00 |
| 15.12.2025 | 94,96 | 94,96 | 94,01 | 94,21 | -1,05% | 2.486,00 |
| 12.12.2025 | 95,55 | 96,46 | 95,19 | 95,21 | 1,54% | 2.194,00 |
| 11.12.2025 | 93,18 | 95,16 | 92,15 | 93,77 | 1,05% | 6.135,00 |
| 10.12.2025 | 91,00 | 92,80 | 91,00 | 92,80 | 0,96% | 1.704,00 |
| 09.12.2025 | 92,74 | 92,79 | 91,70 | 91,92 | 0,39% | 2.313,00 |
| 08.12.2025 | 90,03 | 91,71 | 90,03 | 91,56 | 1,05% | 2.361,00 |
| 05.12.2025 | 90,58 | 90,90 | 89,91 | 90,61 | 0,77% | 3.564,00 |
| 04.12.2025 | 90,82 | 90,82 | 89,70 | 89,92 | 0,03% | 1.407,00 |
| 03.12.2025 | 90,50 | 90,78 | 89,77 | 89,89 | -0,90% | 1.549,00 |
| 02.12.2025 | 91,34 | 92,40 | 90,55 | 90,71 | -0,91% | 1.763,00 |
| 01.12.2025 | 89,95 | 91,56 | 89,93 | 91,54 | 1,52% | 2.233,00 |
| 28.11.2025 | 89,40 | 90,17 | 89,27 | 90,17 | 0,86% | 2.180,00 |
| 27.11.2025 | 89,00 | 89,78 | 89,00 | 89,40 | -0,21% | 2.147,00 |
| 26.11.2025 | 89,70 | 89,79 | 89,18 | 89,59 | 0,01% | 2.220,00 |
| 25.11.2025 | 88,91 | 89,70 | 88,27 | 89,58 | 0,25% | 2.799,00 |
| 24.11.2025 | 91,18 | 91,18 | 89,13 | 89,36 | -0,82% | 4.130,00 |
| 21.11.2025 | 89,05 | 90,10 | 88,50 | 90,10 | -0,98% | 3.440,00 |
| 20.11.2025 | 91,48 | 91,60 | 90,44 | 90,99 | -0,70% | 1.967,00 |
| 19.11.2025 | 91,18 | 92,86 | 91,18 | 91,63 | 0,23% | 1.977,00 |
| 18.11.2025 | 90,83 | 92,13 | 90,60 | 91,42 | -0,67% | 1.655,00 |
| 17.11.2025 | 91,58 | 92,46 | 90,73 | 92,04 | 0,82% | 6.837,00 |
| 14.11.2025 | 92,06 | 93,27 | 91,20 | 91,29 | 0,24% | 3.820,00 |
| 13.11.2025 | 100,38 | 100,76 | 90,30 | 91,07 | -8,92% | 15.469,00 |
| 12.11.2025 | 98,94 | 100,16 | 98,94 | 99,99 | 1,75% | 2.812,00 |
| 11.11.2025 | 96,85 | 98,33 | 96,85 | 98,27 | 1,93% | 5.090,00 |
| 10.11.2025 | 95,86 | 97,16 | 95,80 | 96,41 | 1,32% | 2.401,00 |
| 07.11.2025 | 95,99 | 95,99 | 95,12 | 95,15 | 0,33% | 1.329,00 |
| 06.11.2025 | 95,99 | 96,74 | 94,84 | 94,84 | -1,96% | 1.381,00 |
| 05.11.2025 | 96,41 | 97,13 | 96,41 | 96,74 | -0,25% | 846,00 |