93,785€
3,00%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 91,93 | 93,87 | 91,43 | 93,79 | 3,01% | 3.555,00 |
| 06.05.2026 | 85,92 | 92,80 | 85,79 | 91,05 | 5,87% | 9.749,00 |
| 05.05.2026 | 87,21 | 87,32 | 85,61 | 86,00 | -1,47% | 1.369,00 |
| 04.05.2026 | 88,25 | 88,28 | 86,94 | 87,28 | -0,38% | 2.426,00 |
| 30.04.2026 | 86,46 | 87,71 | 86,20 | 87,61 | 1,60% | 2.242,00 |
| 29.04.2026 | 86,83 | 86,95 | 86,23 | 86,23 | -0,76% | 1.075,00 |
| 28.04.2026 | 87,74 | 88,14 | 86,32 | 86,89 | -1,32% | 1.395,00 |
| 27.04.2026 | 87,22 | 88,27 | 87,09 | 88,05 | 0,80% | 1.611,00 |
| 24.04.2026 | 88,45 | 88,57 | 87,28 | 87,35 | -1,75% | 903,00 |
| 23.04.2026 | 89,58 | 90,01 | 88,91 | 88,91 | -0,53% | 1.336,00 |
| 22.04.2026 | 89,20 | 90,36 | 88,83 | 89,38 | 0,40% | 1.231,00 |
| 21.04.2026 | 90,31 | 90,68 | 89,02 | 89,02 | -1,19% | 1.139,00 |
| 20.04.2026 | 89,55 | 90,40 | 89,54 | 90,09 | 0,47% | 2.490,00 |
| 17.04.2026 | 88,06 | 89,78 | 87,77 | 89,67 | 2,09% | 2.009,00 |
| 16.04.2026 | 87,35 | 88,23 | 87,02 | 87,83 | 1,27% | 579,00 |
| 15.04.2026 | 87,11 | 87,29 | 86,47 | 86,73 | -0,18% | 2.232,00 |
| 14.04.2026 | 85,69 | 86,97 | 85,66 | 86,89 | 1,80% | 571,00 |
| 13.04.2026 | 84,37 | 85,35 | 83,96 | 85,35 | 0,92% | 690,00 |
| 10.04.2026 | 85,39 | 85,40 | 84,57 | 84,57 | 0,51% | 952,00 |
| 09.04.2026 | 84,97 | 84,97 | 83,81 | 84,14 | -0,14% | 1.142,00 |
| 08.04.2026 | 83,80 | 84,36 | 83,34 | 84,26 | 1,60% | 2.916,00 |
| 07.04.2026 | 83,34 | 83,55 | 82,77 | 82,93 | -1,16% | 3.138,00 |
| 02.04.2026 | 83,11 | 83,90 | 82,36 | 83,90 | 0,08% | 1.696,00 |
| 01.04.2026 | 84,24 | 84,66 | 83,42 | 83,83 | 1,86% | 4.568,00 |
| 31.03.2026 | 82,57 | 82,74 | 81,91 | 82,30 | -0,62% | 462,00 |
| 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 |