109,670€
-0,15%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 109,57 | 109,87 | 108,83 | 109,65 | -0,17% | 881,00 |
| 21.11.2024 | 108,12 | 110,44 | 107,78 | 109,84 | 1,70% | 1.329,00 |
| 20.11.2024 | 106,54 | 108,00 | 105,82 | 108,00 | 2,06% | 1.632,00 |
| 19.11.2024 | 106,90 | 107,14 | 105,00 | 105,82 | -1,10% | 1.990,00 |
| 18.11.2024 | 108,96 | 109,00 | 107,00 | 107,00 | -0,76% | 2.814,00 |
| 15.11.2024 | 102,00 | 107,82 | 102,00 | 107,82 | 3,34% | 2.082,00 |
| 14.11.2024 | 97,66 | 108,08 | 97,66 | 104,34 | 8,05% | 5.430,00 |
| 13.11.2024 | 95,21 | 97,06 | 94,65 | 96,57 | 1,85% | 966,00 |
| 12.11.2024 | 94,62 | 95,07 | 93,74 | 94,82 | 0,66% | 1.662,00 |
| 11.11.2024 | 92,40 | 94,23 | 92,30 | 94,20 | 2,69% | 1.489,00 |
| 08.11.2024 | 91,63 | 92,08 | 91,01 | 91,73 | 0,22% | 1.160,00 |
| 07.11.2024 | 91,94 | 92,08 | 91,15 | 91,53 | -0,26% | 990,00 |
| 06.11.2024 | 90,72 | 92,70 | 90,28 | 91,77 | 4,07% | 1.543,00 |
| 05.11.2024 | 87,92 | 88,52 | 87,27 | 88,18 | 0,26% | 1.859,00 |
| 04.11.2024 | 88,02 | 88,29 | 87,63 | 87,95 | -0,24% | 958,00 |
| 01.11.2024 | 88,37 | 88,50 | 88,16 | 88,16 | -0,22% | 104,00 |
| 31.10.2024 | 87,06 | 88,53 | 87,06 | 88,35 | 0,40% | 1.133,00 |
| 30.10.2024 | 88,74 | 89,20 | 88,00 | 88,00 | -1,17% | 2.418,00 |
| 29.10.2024 | 89,01 | 89,50 | 88,59 | 89,04 | 0,34% | 929,00 |
| 28.10.2024 | 88,20 | 88,74 | 88,09 | 88,74 | 0,84% | 613,00 |
| 25.10.2024 | 88,08 | 88,60 | 88,00 | 88,00 | -0,28% | 726,00 |
| 24.10.2024 | 89,10 | 89,58 | 88,25 | 88,25 | -1,77% | 983,00 |
| 23.10.2024 | 89,29 | 90,00 | 89,29 | 89,84 | 0,23% | 604,00 |
| 22.10.2024 | 89,02 | 89,63 | 88,61 | 89,63 | 0,20% | 200,00 |
| 21.10.2024 | 89,74 | 89,74 | 89,09 | 89,45 | 0,93% | 571,00 |
| 18.10.2024 | 88,86 | 89,55 | 88,63 | 88,63 | -0,98% | 1.325,00 |
| 17.10.2024 | 88,70 | 89,51 | 88,70 | 89,51 | 3,03% | 1.057,00 |
| 16.10.2024 | 86,10 | 86,88 | 86,01 | 86,88 | 0,79% | 758,00 |
| 15.10.2024 | 87,12 | 87,27 | 86,20 | 86,20 | -0,83% | 1.331,00 |
| 14.10.2024 | 86,40 | 87,00 | 85,90 | 86,92 | 0,79% | 1.332,00 |
| 11.10.2024 | 84,87 | 86,24 | 84,83 | 86,24 | 1,47% | 244,00 |
| 10.10.2024 | 85,69 | 85,93 | 84,99 | 84,99 | -0,22% | 1.248,00 |
| 09.10.2024 | 84,08 | 85,18 | 83,77 | 85,18 | 0,22% | 1.744,00 |
| 08.10.2024 | 84,02 | 85,48 | 83,80 | 84,99 | 0,83% | 1.329,00 |
| 07.10.2024 | 86,70 | 86,98 | 84,29 | 84,29 | -2,00% | 1.927,00 |
| 04.10.2024 | 84,79 | 86,01 | 84,79 | 86,01 | 0,96% | 174,00 |
| 03.10.2024 | 85,14 | 85,30 | 84,64 | 85,19 | -0,37% | 270,00 |
| 02.10.2024 | 84,51 | 85,61 | 84,51 | 85,51 | 0,65% | 1.223,00 |
| 01.10.2024 | 86,16 | 86,57 | 84,48 | 84,96 | -1,07% | 1.943,00 |
| 30.09.2024 | 85,70 | 86,50 | 85,59 | 85,88 | -0,62% | 634,00 |
| 27.09.2024 | 85,43 | 86,42 | 85,26 | 86,42 | 1,01% | 1.379,00 |
| 26.09.2024 | 84,36 | 85,56 | 84,36 | 85,56 | 1,52% | 2.588,00 |
| 25.09.2024 | 83,42 | 84,28 | 83,42 | 84,28 | 0,87% | 360,00 |
| 24.09.2024 | 83,55 | 83,88 | 82,93 | 83,55 | 0,31% | 1.313,00 |
| 23.09.2024 | 84,15 | 84,61 | 83,11 | 83,29 | -0,41% | 582,00 |
| 20.09.2024 | 83,83 | 83,83 | 83,24 | 83,63 | -1,15% | 705,00 |
| 19.09.2024 | 85,00 | 85,31 | 84,55 | 84,60 | 1,24% | 1.150,00 |
| 18.09.2024 | 83,48 | 83,86 | 83,48 | 83,56 | -0,06% | 856,00 |
| 17.09.2024 | 82,38 | 83,63 | 82,38 | 83,61 | 0,76% | 862,00 |
| 16.09.2024 | 81,70 | 82,98 | 81,61 | 82,98 | 1,74% | 500,00 |
| 13.09.2024 | 80,42 | 81,56 | 80,35 | 81,56 | 1,68% | 594,00 |
| 12.09.2024 | 80,15 | 80,43 | 80,12 | 80,21 | 1,44% | 135,00 |
| 11.09.2024 | 80,00 | 80,00 | 78,68 | 79,07 | -1,47% | 579,00 |
| 10.09.2024 | 79,79 | 80,25 | 79,79 | 80,25 | 0,20% | 40,00 |
| 09.09.2024 | 79,76 | 80,09 | 79,68 | 80,09 | 1,24% | 317,00 |
| 06.09.2024 | 79,52 | 80,34 | 79,11 | 79,11 | -0,74% | 474,00 |
| 05.09.2024 | 80,36 | 80,61 | 79,70 | 79,70 | -0,69% | 715,00 |
| 04.09.2024 | 80,01 | 80,99 | 80,01 | 80,25 | -1,65% | 300,00 |
| 03.09.2024 | 81,02 | 81,60 | 81,00 | 81,60 | 0,85% | 361,00 |
| 02.09.2024 | 81,87 | 81,87 | 80,85 | 80,91 | -0,33% | 297,00 |
| 30.08.2024 | 80,98 | 81,58 | 80,98 | 81,18 | 0,01% | 949,00 |
| 29.08.2024 | 80,09 | 81,31 | 80,09 | 81,17 | 1,44% | 499,00 |
| 28.08.2024 | 81,74 | 81,91 | 80,00 | 80,02 | -1,59% | 1.312,00 |
| 27.08.2024 | 82,03 | 82,30 | 81,31 | 81,31 | -0,72% | 1.020,00 |
| 26.08.2024 | 81,00 | 81,90 | 81,00 | 81,90 | 1,65% | 358,00 |
| 23.08.2024 | 80,79 | 81,37 | 80,50 | 80,57 | -0,74% | 434,00 |
| 22.08.2024 | 81,23 | 81,51 | 81,10 | 81,17 | 0,31% | 765,00 |
| 21.08.2024 | 80,59 | 80,95 | 80,59 | 80,92 | -1,46% | 610,00 |
| 20.08.2024 | 82,18 | 82,18 | 81,80 | 82,12 | 0,46% | 189,00 |
| 19.08.2024 | 80,97 | 82,02 | 80,55 | 81,74 | 0,88% | 536,00 |
| 16.08.2024 | 81,08 | 81,22 | 80,25 | 81,03 | 0,07% | 785,00 |
| 15.08.2024 | 78,29 | 80,97 | 78,29 | 80,97 | 3,38% | 2.330,00 |
| 14.08.2024 | 77,73 | 78,32 | 77,55 | 78,32 | 0,22% | 1.624,00 |
| 13.08.2024 | 78,49 | 79,09 | 77,92 | 78,15 | -0,56% | 545,00 |
| 12.08.2024 | 79,14 | 79,30 | 78,42 | 78,59 | 0,76% | 2.518,00 |
| 09.08.2024 | 79,06 | 79,27 | 77,88 | 78,00 | -1,32% | 500,00 |
| 08.08.2024 | 78,90 | 79,04 | 77,56 | 79,04 | 0,19% | 1.515,00 |
| 07.08.2024 | 83,17 | 84,11 | 78,89 | 78,89 | -3,69% | 2.350,00 |
| 06.08.2024 | 81,00 | 81,91 | 80,63 | 81,91 | 0,81% | 1.330,00 |
| 05.08.2024 | 81,00 | 81,25 | 77,00 | 81,25 | -0,95% | 5.636,00 |
| 02.08.2024 | 85,20 | 85,40 | 82,03 | 82,03 | -4,85% | 1.133,00 |
| 01.08.2024 | 86,58 | 87,00 | 85,92 | 86,21 | -1,31% | 571,00 |
| 31.07.2024 | 87,21 | 87,42 | 86,62 | 87,35 | 1,43% | 619,00 |
| 30.07.2024 | 85,00 | 86,12 | 84,69 | 86,12 | 0,96% | 807,00 |
| 29.07.2024 | 82,84 | 85,34 | 82,84 | 85,30 | 3,01% | 1.081,00 |
| 26.07.2024 | 82,21 | 82,87 | 82,21 | 82,81 | 0,00% | 410,00 |
| 25.07.2024 | 82,61 | 83,11 | 82,43 | 82,81 | 0,07% | 471,00 |
| 24.07.2024 | 83,40 | 84,05 | 82,71 | 82,75 | -1,00% | 1.304,00 |
| 23.07.2024 | 86,18 | 86,91 | 82,98 | 83,59 | -3,24% | 1.855,00 |
| 22.07.2024 | 87,73 | 88,00 | 86,00 | 86,39 | -1,72% | 1.667,00 |
| 19.07.2024 | 88,77 | 89,07 | 87,90 | 87,90 | -1,86% | 1.062,00 |
| 18.07.2024 | 88,89 | 89,57 | 88,89 | 89,57 | 1,32% | 939,00 |
| 17.07.2024 | 90,02 | 90,20 | 88,40 | 88,40 | -2,37% | 926,00 |
| 16.07.2024 | 88,87 | 90,55 | 88,61 | 90,55 | 1,25% | 630,00 |
| 15.07.2024 | 89,08 | 89,53 | 89,05 | 89,43 | -0,15% | 154,00 |
| 12.07.2024 | 88,69 | 89,57 | 88,58 | 89,56 | 0,81% | 292,00 |
| 11.07.2024 | 89,28 | 89,69 | 88,84 | 88,84 | -0,55% | 1.133,00 |
| 10.07.2024 | 89,90 | 90,02 | 89,30 | 89,33 | 0,19% | 724,00 |
| 09.07.2024 | 90,20 | 90,29 | 89,00 | 89,16 | -0,62% | 557,00 |
| 08.07.2024 | 90,65 | 90,65 | 89,72 | 89,72 | -0,86% | 806,00 |