79,465€
0,49%
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 | 79,51 | 80,24 | 78,90 | 78,90 | -0,23% | 725,00 |
| 24.04.2025 | 76,72 | 79,08 | 76,59 | 79,08 | 2,70% | 536,00 |
| 23.04.2025 | 76,10 | 78,70 | 76,10 | 77,00 | 2,67% | 290,00 |
| 22.04.2025 | 73,45 | 75,10 | 73,41 | 75,00 | -0,23% | 949,00 |
| 17.04.2025 | 73,53 | 75,17 | 73,17 | 75,17 | 4,45% | 2.183,00 |
| 16.04.2025 | 74,11 | 75,12 | 71,97 | 71,97 | -5,07% | 2.168,00 |
| 15.04.2025 | 74,37 | 75,81 | 74,37 | 75,81 | 1,19% | 1.659,00 |
| 14.04.2025 | 74,80 | 75,82 | 74,43 | 74,92 | -0,57% | 3.144,00 |
| 11.04.2025 | 75,92 | 76,30 | 74,50 | 75,35 | -1,46% | 760,00 |
| 10.04.2025 | 83,40 | 83,50 | 75,24 | 76,47 | 1,37% | 523,00 |
| 09.04.2025 | 73,00 | 75,47 | 73,00 | 75,44 | 2,04% | 1.018,00 |
| 08.04.2025 | 77,01 | 79,32 | 73,93 | 73,93 | -2,98% | 1.664,00 |
| 07.04.2025 | 72,00 | 78,55 | 72,00 | 76,20 | -0,72% | 2.135,00 |
| 04.04.2025 | 80,52 | 81,32 | 76,75 | 76,75 | -6,43% | 2.149,00 |
| 03.04.2025 | 86,50 | 87,30 | 81,98 | 82,02 | -8,53% | 2.694,00 |
| 02.04.2025 | 90,27 | 90,30 | 89,50 | 89,67 | -0,31% | 687,00 |
| 01.04.2025 | 90,69 | 91,08 | 89,95 | 89,95 | -1,07% | 738,00 |
| 31.03.2025 | 89,60 | 90,92 | 89,50 | 90,92 | 0,24% | 625,00 |
| 28.03.2025 | 92,87 | 92,87 | 90,70 | 90,70 | -2,55% | 179,00 |
| 27.03.2025 | 93,39 | 93,39 | 92,80 | 93,07 | -0,87% | 51,00 |
| 26.03.2025 | 93,96 | 94,66 | 93,34 | 93,89 | -0,43% | 1.258,00 |
| 25.03.2025 | 92,26 | 94,30 | 92,26 | 94,30 | 2,28% | 878,00 |
| 24.03.2025 | 92,02 | 92,50 | 91,47 | 92,20 | 1,53% | 978,00 |
| 21.03.2025 | 91,47 | 91,47 | 90,59 | 90,81 | -0,48% | 547,00 |
| 20.03.2025 | 92,58 | 92,64 | 91,23 | 91,25 | -0,71% | 850,00 |
| 19.03.2025 | 90,85 | 92,43 | 90,85 | 91,90 | 1,50% | 705,00 |
| 18.03.2025 | 90,69 | 90,95 | 90,48 | 90,54 | -1,05% | 357,00 |
| 17.03.2025 | 90,20 | 91,67 | 90,20 | 91,50 | 0,72% | 1.251,00 |
| 14.03.2025 | 89,48 | 90,99 | 89,13 | 90,85 | 2,76% | 1.139,00 |
| 13.03.2025 | 90,45 | 91,01 | 88,41 | 88,41 | -2,61% | 861,00 |
| 12.03.2025 | 89,74 | 91,62 | 88,36 | 90,78 | 0,74% | 992,00 |
| 11.03.2025 | 92,20 | 92,85 | 89,80 | 90,11 | -5,15% | 1.493,00 |
| 10.03.2025 | 96,93 | 96,93 | 94,43 | 95,00 | -1,76% | 395,00 |
| 07.03.2025 | 97,33 | 97,47 | 95,76 | 96,70 | -1,44% | 2.354,00 |
| 06.03.2025 | 100,80 | 100,80 | 98,11 | 98,11 | -2,96% | 1.330,00 |
| 05.03.2025 | 102,64 | 103,16 | 101,00 | 101,10 | -1,39% | 922,00 |
| 04.03.2025 | 107,50 | 107,50 | 102,52 | 102,52 | -4,17% | 823,00 |
| 03.03.2025 | 108,60 | 109,60 | 106,98 | 106,98 | -2,30% | 2.080,00 |
| 28.02.2025 | 106,70 | 109,50 | 106,50 | 109,50 | 1,01% | 3.252,00 |
| 27.02.2025 | 106,96 | 108,40 | 106,32 | 108,40 | 1,38% | 1.443,00 |
| 26.02.2025 | 105,32 | 107,42 | 104,94 | 106,92 | 1,62% | 858,00 |
| 25.02.2025 | 105,98 | 106,16 | 104,02 | 105,22 | -0,87% | 390,00 |
| 24.02.2025 | 103,88 | 106,20 | 103,70 | 106,14 | 2,75% | 526,00 |
| 21.02.2025 | 105,18 | 106,54 | 103,28 | 103,30 | -2,10% | 622,00 |
| 20.02.2025 | 106,58 | 106,58 | 104,78 | 105,52 | -0,86% | 177,00 |
| 19.02.2025 | 104,62 | 106,44 | 104,48 | 106,44 | 2,29% | 472,00 |
| 18.02.2025 | 104,00 | 105,56 | 104,00 | 104,06 | -0,13% | 1.037,00 |
| 17.02.2025 | 104,94 | 105,28 | 104,20 | 104,20 | -0,61% | 1.062,00 |
| 14.02.2025 | 104,64 | 104,84 | 103,92 | 104,84 | 0,13% | 1.749,00 |
| 13.02.2025 | 104,70 | 104,82 | 104,30 | 104,70 | -0,29% | 366,00 |
| 12.02.2025 | 105,04 | 105,04 | 104,28 | 105,00 | 0,79% | 376,00 |
| 11.02.2025 | 105,84 | 105,84 | 104,18 | 104,18 | -1,74% | 308,00 |
| 10.02.2025 | 107,36 | 107,60 | 105,70 | 106,02 | -1,30% | 1.120,00 |
| 07.02.2025 | 107,74 | 108,48 | 107,38 | 107,42 | 0,45% | 1.279,00 |
| 06.02.2025 | 106,44 | 107,32 | 105,38 | 106,94 | -0,74% | 702,00 |
| 05.02.2025 | 108,88 | 112,00 | 106,98 | 107,74 | -0,96% | 628,00 |
| 04.02.2025 | 110,30 | 110,76 | 108,62 | 108,78 | -0,51% | 1.008,00 |
| 03.02.2025 | 108,00 | 109,34 | 108,00 | 109,34 | 0,31% | 340,00 |
| 31.01.2025 | 109,20 | 109,90 | 109,00 | 109,00 | -0,13% | 224,00 |
| 30.01.2025 | 108,72 | 109,14 | 108,72 | 109,14 | 0,40% | 15,00 |
| 29.01.2025 | 107,32 | 108,80 | 107,32 | 108,70 | 0,93% | 729,00 |
| 28.01.2025 | 108,30 | 109,08 | 106,86 | 107,70 | -0,83% | 1.444,00 |
| 27.01.2025 | 106,50 | 108,60 | 105,64 | 108,60 | 1,53% | 1.179,00 |
| 24.01.2025 | 106,34 | 106,96 | 105,40 | 106,96 | 0,62% | 1.024,00 |
| 23.01.2025 | 104,70 | 106,30 | 104,22 | 106,30 | 1,78% | 1.109,00 |
| 22.01.2025 | 105,14 | 105,64 | 104,26 | 104,44 | 0,40% | 1.107,00 |
| 21.01.2025 | 102,30 | 104,02 | 102,30 | 104,02 | 0,02% | 1.772,00 |
| 20.01.2025 | 103,60 | 104,20 | 102,80 | 104,00 | -0,27% | 797,00 |
| 17.01.2025 | 103,36 | 104,48 | 103,28 | 104,28 | 1,32% | 887,00 |
| 16.01.2025 | 105,16 | 105,30 | 102,92 | 102,92 | -2,20% | 842,00 |
| 15.01.2025 | 105,04 | 105,68 | 104,40 | 105,24 | -0,15% | 258,00 |
| 14.01.2025 | 105,50 | 105,62 | 105,02 | 105,40 | -0,34% | 1.238,00 |
| 13.01.2025 | 105,50 | 106,42 | 105,30 | 105,76 | 0,11% | 950,00 |
| 10.01.2025 | 106,78 | 107,30 | 105,30 | 105,64 | -1,03% | 345,00 |
| 09.01.2025 | 107,20 | 107,32 | 106,00 | 106,74 | 0,77% | 1.027,00 |
| 08.01.2025 | 107,74 | 108,42 | 105,92 | 105,92 | -1,74% | 839,00 |
| 07.01.2025 | 107,60 | 109,04 | 106,86 | 107,80 | -0,07% | 651,00 |
| 06.01.2025 | 107,00 | 108,38 | 106,88 | 107,88 | 0,17% | 1.169,00 |
| 03.01.2025 | 107,84 | 107,84 | 107,70 | 107,70 | -0,54% | 645,00 |
| 02.01.2025 | 107,54 | 108,58 | 107,28 | 108,28 | 2,00% | 269,00 |
| 30.12.2024 | 107,06 | 107,06 | 106,00 | 106,16 | -0,30% | 193,00 |
| 27.12.2024 | 107,74 | 107,86 | 106,48 | 106,48 | -0,19% | 741,00 |
| 23.12.2024 | 107,46 | 107,92 | 106,42 | 106,68 | -0,78% | 514,00 |
| 20.12.2024 | 107,50 | 107,52 | 105,80 | 107,52 | -0,20% | 388,00 |
| 19.12.2024 | 107,04 | 108,50 | 106,88 | 107,74 | -1,14% | 458,00 |
| 18.12.2024 | 107,38 | 110,00 | 107,38 | 108,98 | 1,36% | 1.629,00 |
| 17.12.2024 | 106,46 | 107,52 | 105,72 | 107,52 | 0,62% | 518,00 |
| 16.12.2024 | 107,22 | 107,52 | 106,68 | 106,86 | -1,17% | 1.238,00 |
| 13.12.2024 | 109,64 | 109,64 | 108,02 | 108,12 | -1,12% | 995,00 |
| 12.12.2024 | 108,70 | 109,36 | 108,54 | 109,34 | 0,63% | 1.078,00 |
| 11.12.2024 | 108,82 | 109,36 | 108,66 | 108,66 | 0,30% | 552,00 |
| 10.12.2024 | 108,22 | 108,90 | 108,22 | 108,34 | 0,31% | 904,00 |
| 09.12.2024 | 110,46 | 110,46 | 108,00 | 108,00 | -2,40% | 1.048,00 |
| 06.12.2024 | 109,00 | 110,66 | 109,00 | 110,66 | 0,33% | 965,00 |
| 05.12.2024 | 111,10 | 111,10 | 109,80 | 110,30 | 0,00% | 385,00 |
| 04.12.2024 | 110,74 | 111,10 | 110,14 | 110,30 | -0,45% | 1.732,00 |
| 03.12.2024 | 111,58 | 111,62 | 109,96 | 110,80 | -0,32% | 599,00 |
| 02.12.2024 | 110,00 | 112,52 | 110,00 | 111,16 | 0,56% | 7.469,00 |
| 29.11.2024 | 110,56 | 111,54 | 110,54 | 110,54 | -0,25% | 174,00 |
| 28.11.2024 | 111,32 | 111,74 | 110,82 | 110,82 | -0,29% | 277,00 |