91,630€
0,12%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 91,71 | 93,04 | 90,86 | 91,85 | 0,36% | 675,00 |
| 19.08.2026 | 89,09 | 91,52 | 89,09 | 91,52 | 1,56% | 342,00 |
| 18.08.2026 | 88,63 | 90,11 | 88,63 | 90,11 | -0,56% | 279,00 |
| 17.08.2026 | 92,24 | 92,24 | 90,62 | 90,62 | -1,93% | 491,00 |
| 14.08.2026 | 90,35 | 92,40 | 90,09 | 92,40 | 2,54% | 697,00 |
| 13.08.2026 | 89,18 | 90,70 | 89,18 | 90,11 | 0,76% | 502,00 |
| 12.08.2026 | 89,40 | 89,46 | 88,35 | 89,43 | 0,06% | 464,00 |
| 11.08.2026 | 88,99 | 89,79 | 88,99 | 89,38 | -0,67% | 276,00 |
| 10.08.2026 | 90,25 | 91,08 | 89,98 | 89,98 | -0,97% | 202,00 |
| 07.08.2026 | 90,36 | 90,98 | 90,36 | 90,86 | 0,96% | 290,00 |
| 06.08.2026 | 87,80 | 90,00 | 87,76 | 90,00 | 2,81% | 838,00 |
| 05.08.2026 | 85,31 | 89,59 | 85,31 | 87,54 | 3,00% | 368,00 |
| 04.08.2026 | 85,07 | 85,07 | 84,99 | 84,99 | -0,38% | 120,00 |
| 03.08.2026 | 83,42 | 85,31 | 83,42 | 85,31 | 1,66% | 716,00 |
| 31.07.2026 | 83,49 | 84,41 | 83,02 | 83,92 | 0,61% | 620,00 |
| 30.07.2026 | 85,75 | 85,92 | 82,62 | 83,41 | -3,76% | 632,00 |
| 29.07.2026 | 86,22 | 86,95 | 86,22 | 86,67 | -0,13% | 264,00 |
| 28.07.2026 | 84,34 | 86,78 | 84,34 | 86,78 | 1,74% | 206,00 |
| 27.07.2026 | 82,76 | 85,30 | 82,76 | 85,30 | 3,95% | 870,00 |
| 24.07.2026 | 81,16 | 82,07 | 81,16 | 82,06 | 0,15% | 366,00 |
| 23.07.2026 | 83,70 | 83,87 | 81,58 | 81,94 | -3,22% | 755,00 |
| 22.07.2026 | 83,73 | 84,67 | 83,73 | 84,67 | 0,33% | 215,00 |
| 21.07.2026 | 84,39 | 84,39 | 84,39 | 84,39 | -1,38% | - |
| 20.07.2026 | 85,79 | 85,86 | 84,92 | 85,57 | 0,38% | 745,00 |
| 17.07.2026 | 86,04 | 86,74 | 85,25 | 85,25 | -1,04% | 86,00 |
| 16.07.2026 | 84,36 | 86,15 | 84,36 | 86,15 | 1,71% | 280,00 |
| 15.07.2026 | 83,54 | 85,20 | 83,54 | 84,70 | 0,19% | 204,00 |
| 14.07.2026 | 83,93 | 84,70 | 83,93 | 84,54 | -0,42% | 225,00 |
| 13.07.2026 | 84,14 | 84,90 | 83,42 | 84,90 | 1,28% | 557,00 |
| 10.07.2026 | 83,53 | 83,89 | 83,53 | 83,83 | -1,24% | 65,00 |
| 09.07.2026 | 84,40 | 84,88 | 84,40 | 84,88 | -0,13% | 50,00 |
| 08.07.2026 | 84,82 | 85,01 | 84,82 | 84,99 | -0,01% | 54,00 |
| 07.07.2026 | 85,28 | 85,84 | 85,00 | 85,00 | -0,43% | 1.112,00 |
| 06.07.2026 | 86,90 | 87,10 | 85,13 | 85,37 | -2,13% | 660,00 |
| 03.07.2026 | 86,76 | 87,23 | 86,24 | 87,23 | 3,75% | 230,00 |
| 02.07.2026 | 83,57 | 84,62 | 83,57 | 84,08 | -0,30% | 305,00 |
| 01.07.2026 | 83,73 | 85,59 | 83,69 | 84,33 | -0,18% | 476,00 |
| 30.06.2026 | 86,32 | 87,00 | 84,48 | 84,48 | -3,62% | 430,00 |
| 29.06.2026 | 86,74 | 87,65 | 86,42 | 87,65 | 0,90% | 239,00 |
| 26.06.2026 | 85,24 | 86,87 | 85,24 | 86,87 | 0,03% | 158,00 |
| 25.06.2026 | 89,06 | 89,06 | 86,52 | 86,84 | -5,14% | 81,00 |
| 24.06.2026 | 90,74 | 91,81 | 90,74 | 91,55 | 1,81% | 670,00 |
| 23.06.2026 | 88,46 | 91,38 | 88,46 | 89,92 | 0,32% | 741,00 |
| 22.06.2026 | 90,00 | 90,56 | 89,63 | 89,63 | -0,32% | 832,00 |
| 19.06.2026 | 90,02 | 90,85 | 89,92 | 89,92 | -0,83% | 82,00 |
| 18.06.2026 | 87,71 | 90,67 | 87,71 | 90,67 | 4,17% | 769,00 |
| 17.06.2026 | 86,97 | 87,04 | 86,97 | 87,04 | 0,66% | 30,00 |
| 16.06.2026 | 87,33 | 87,76 | 86,47 | 86,47 | -1,46% | 1.195,00 |
| 15.06.2026 | 86,69 | 87,75 | 86,42 | 87,75 | 1,54% | 512,00 |
| 12.06.2026 | 86,39 | 86,63 | 86,39 | 86,42 | 1,19% | 483,00 |
| 11.06.2026 | 85,26 | 85,60 | 85,26 | 85,40 | -0,94% | 550,00 |
| 10.06.2026 | 85,29 | 86,21 | 85,29 | 86,21 | 0,70% | 145,00 |
| 09.06.2026 | 85,42 | 85,98 | 85,42 | 85,61 | -0,35% | 167,00 |
| 08.06.2026 | 86,06 | 86,58 | 85,91 | 85,91 | -0,54% | 672,00 |
| 05.06.2026 | 84,69 | 86,38 | 84,69 | 86,38 | -0,27% | 3,00 |
| 04.06.2026 | 84,90 | 86,61 | 84,90 | 86,61 | 0,78% | 328,00 |
| 03.06.2026 | 86,79 | 86,99 | 85,94 | 85,94 | -2,33% | 166,00 |
| 02.06.2026 | 87,75 | 87,99 | 87,75 | 87,99 | -0,01% | 338,00 |
| 01.06.2026 | 87,15 | 88,00 | 86,68 | 88,00 | -1,11% | 637,00 |
| 29.05.2026 | 88,71 | 89,23 | 88,70 | 88,99 | 0,43% | 195,00 |
| 28.05.2026 | 89,24 | 89,46 | 88,61 | 88,61 | -0,77% | 160,00 |
| 27.05.2026 | 88,37 | 89,50 | 88,29 | 89,30 | 1,08% | 469,00 |
| 26.05.2026 | 88,64 | 88,64 | 88,35 | 88,35 | -0,46% | 35,00 |
| 25.05.2026 | 88,79 | 88,79 | 88,76 | 88,76 | -0,05% | 55,00 |
| 22.05.2026 | 88,99 | 89,88 | 88,80 | 88,80 | -0,74% | 106,00 |
| 21.05.2026 | 89,05 | 89,46 | 89,05 | 89,46 | 1,53% | 137,00 |
| 20.05.2026 | 87,80 | 88,80 | 87,80 | 88,11 | 0,35% | 597,00 |
| 19.05.2026 | 88,54 | 89,64 | 87,80 | 87,80 | -1,73% | 73,00 |
| 18.05.2026 | 87,51 | 89,35 | 87,35 | 89,35 | 1,15% | 548,00 |
| 15.05.2026 | 89,56 | 90,22 | 88,33 | 88,33 | -2,02% | 59,00 |
| 14.05.2026 | 89,32 | 90,15 | 89,32 | 90,15 | 0,74% | 120,00 |
| 13.05.2026 | 90,17 | 90,75 | 89,21 | 89,49 | 0,58% | 705,00 |
| 12.05.2026 | 88,40 | 89,40 | 88,40 | 88,97 | -0,27% | 322,00 |
| 11.05.2026 | 91,30 | 91,66 | 89,21 | 89,21 | -3,03% | 1.041,00 |
| 08.05.2026 | 93,22 | 93,22 | 92,00 | 92,00 | -0,86% | 343,00 |
| 07.05.2026 | 91,56 | 93,76 | 91,09 | 92,80 | 2,11% | 414,00 |
| 06.05.2026 | 85,47 | 92,49 | 85,47 | 90,88 | 5,19% | 299,00 |
| 05.05.2026 | 87,29 | 87,44 | 86,27 | 86,40 | -0,38% | 475,00 |
| 04.05.2026 | 87,59 | 87,65 | 86,73 | 86,73 | -0,77% | 365,00 |
| 30.04.2026 | 86,21 | 87,40 | 86,21 | 87,40 | 0,70% | 328,00 |
| 29.04.2026 | 86,43 | 87,30 | 86,43 | 86,79 | -1,21% | 362,00 |
| 28.04.2026 | 86,91 | 87,85 | 86,91 | 87,85 | 0,78% | 6,00 |
| 27.04.2026 | 87,03 | 87,74 | 87,03 | 87,17 | -0,16% | 90,00 |
| 24.04.2026 | 88,37 | 88,39 | 87,31 | 87,31 | -2,03% | 521,00 |
| 23.04.2026 | 88,72 | 89,27 | 88,72 | 89,12 | -0,57% | 36,00 |
| 22.04.2026 | 88,74 | 89,63 | 88,60 | 89,63 | -0,94% | 1.065,00 |
| 21.04.2026 | 89,96 | 90,48 | 89,96 | 90,48 | -0,41% | 40,00 |
| 20.04.2026 | 89,46 | 90,85 | 89,46 | 90,85 | 1,75% | 315,00 |
| 17.04.2026 | 87,82 | 89,29 | 87,82 | 89,29 | 1,35% | 140,00 |
| 16.04.2026 | 86,98 | 88,30 | 86,98 | 88,10 | 1,03% | 387,00 |
| 15.04.2026 | 86,56 | 87,20 | 86,56 | 87,20 | 1,04% | 1.050,00 |
| 14.04.2026 | 85,55 | 86,41 | 85,55 | 86,30 | 0,12% | 251,00 |
| 13.04.2026 | 84,65 | 86,20 | 83,80 | 86,20 | 1,83% | 483,00 |
| 10.04.2026 | 84,91 | 85,36 | 84,65 | 84,65 | 0,25% | 261,00 |
| 09.04.2026 | 84,53 | 84,76 | 84,38 | 84,44 | -0,01% | 165,00 |
| 08.04.2026 | 83,37 | 84,45 | 83,37 | 84,45 | 1,96% | 280,00 |
| 07.04.2026 | 82,74 | 83,11 | 82,74 | 82,83 | -1,17% | 324,00 |
| 02.04.2026 | 82,33 | 83,81 | 82,21 | 83,81 | 0,62% | 3.113,00 |
| 01.04.2026 | 83,18 | 84,48 | 83,18 | 83,29 | 0,13% | 187,00 |
| 31.03.2026 | 82,41 | 83,18 | 82,41 | 83,18 | 1,04% | 73,00 |