Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.07.2025 | 104,66 | 104,66 | 103,54 | 103,54 | 0,02% | 499,00 |
| 18.07.2025 | 105,14 | 105,14 | 103,52 | 103,52 | -1,52% | 168,00 |
| 17.07.2025 | 103,14 | 105,12 | 103,14 | 105,12 | 2,40% | 653,00 |
| 16.07.2025 | 102,08 | 103,58 | 102,04 | 102,66 | 0,37% | 744,00 |
| 15.07.2025 | 102,00 | 103,50 | 102,00 | 102,28 | -0,27% | 125,00 |
| 14.07.2025 | 102,22 | 103,00 | 101,92 | 102,56 | -0,45% | 1.021,00 |
| 11.07.2025 | 103,68 | 103,92 | 102,88 | 103,02 | -0,60% | 316,00 |
| 10.07.2025 | 102,56 | 104,26 | 102,48 | 103,64 | 0,37% | 386,00 |
| 09.07.2025 | 103,76 | 103,98 | 103,26 | 103,26 | -1,77% | 143,00 |
| 08.07.2025 | 104,78 | 105,12 | 104,60 | 105,12 | 0,04% | 745,00 |
| 07.07.2025 | 104,58 | 105,48 | 104,58 | 105,08 | 1,29% | 888,00 |
| 04.07.2025 | 104,88 | 104,88 | 103,74 | 103,74 | -1,26% | 729,00 |
| 03.07.2025 | 104,18 | 105,06 | 103,96 | 105,06 | 0,57% | 252,00 |
| 02.07.2025 | 104,72 | 105,16 | 104,46 | 104,46 | -0,04% | 323,00 |
| 01.07.2025 | 105,04 | 105,24 | 104,18 | 104,50 | -0,38% | 392,00 |
| 30.06.2025 | 105,10 | 106,62 | 104,90 | 104,90 | 0,50% | 539,00 |
| 27.06.2025 | 103,76 | 104,38 | 103,52 | 104,38 | 1,95% | 684,00 |
| 26.06.2025 | 102,10 | 102,38 | 101,94 | 102,38 | -0,29% | 600,00 |
| 25.06.2025 | 101,96 | 102,68 | 101,96 | 102,68 | 0,63% | 767,00 |
| 24.06.2025 | 101,84 | 102,20 | 101,34 | 102,04 | 0,77% | 1.732,00 |
| 23.06.2025 | 101,80 | 102,16 | 101,26 | 101,26 | -0,86% | 755,00 |
| 20.06.2025 | 102,38 | 102,58 | 101,54 | 102,14 | 1,09% | 338,00 |
| 19.06.2025 | 102,50 | 102,52 | 101,04 | 101,04 | -1,23% | 80,00 |
| 18.06.2025 | 102,52 | 102,90 | 102,24 | 102,30 | -0,21% | 895,00 |
| 17.06.2025 | 102,88 | 102,88 | 102,38 | 102,52 | -0,47% | 614,00 |
| 16.06.2025 | 102,02 | 103,00 | 101,80 | 103,00 | 1,04% | 400,00 |
| 13.06.2025 | 101,82 | 102,36 | 100,76 | 101,94 | -0,68% | 2.015,00 |
| 12.06.2025 | 103,06 | 103,12 | 101,98 | 102,64 | -1,19% | 1.280,00 |
| 11.06.2025 | 103,98 | 104,12 | 103,22 | 103,88 | -1,07% | 1.027,00 |
| 10.06.2025 | 101,38 | 105,00 | 101,30 | 105,00 | 4,96% | 846,00 |
| 09.06.2025 | 99,45 | 100,04 | 99,45 | 100,04 | 0,29% | 390,00 |
| 06.06.2025 | 98,50 | 100,38 | 98,50 | 99,75 | 0,83% | 755,00 |
| 05.06.2025 | 99,30 | 99,30 | 98,93 | 98,93 | -0,90% | 322,00 |
| 04.06.2025 | 99,76 | 99,83 | 99,76 | 99,83 | -0,11% | 11,00 |
| 03.06.2025 | 98,43 | 100,40 | 98,43 | 99,94 | 1,67% | 1.640,00 |
| 02.06.2025 | 98,87 | 98,87 | 98,23 | 98,30 | -0,65% | 177,00 |
| 30.05.2025 | 98,44 | 99,56 | 98,44 | 98,94 | 0,88% | 890,00 |
| 29.05.2025 | 99,65 | 99,89 | 98,08 | 98,08 | -0,76% | 234,00 |
| 28.05.2025 | 99,08 | 99,17 | 98,83 | 98,83 | -0,39% | 1.130,00 |
| 27.05.2025 | 96,73 | 99,44 | 96,73 | 99,22 | 2,93% | 612,00 |
| 26.05.2025 | 96,45 | 96,45 | 96,40 | 96,40 | -0,19% | 181,00 |
| 23.05.2025 | 97,97 | 97,99 | 96,58 | 96,58 | -2,44% | 450,00 |
| 22.05.2025 | 97,30 | 99,00 | 97,30 | 99,00 | 1,07% | 328,00 |
| 21.05.2025 | 98,71 | 98,88 | 97,95 | 97,95 | -2,54% | 1.228,00 |
| 20.05.2025 | 100,12 | 100,50 | 99,40 | 100,50 | 0,54% | 856,00 |
| 19.05.2025 | 100,70 | 100,72 | 98,58 | 99,96 | -0,38% | 996,00 |
| 16.05.2025 | 99,88 | 100,34 | 99,80 | 100,34 | 0,04% | 454,00 |
| 15.05.2025 | 99,93 | 100,30 | 99,86 | 100,30 | -1,08% | 2.044,00 |
| 14.05.2025 | 99,80 | 101,40 | 98,95 | 101,40 | 2,00% | 310,00 |
| 13.05.2025 | 99,30 | 100,10 | 98,75 | 99,41 | 0,08% | 886,00 |
| 12.05.2025 | 96,07 | 99,70 | 96,07 | 99,33 | 5,95% | 3.225,00 |
| 09.05.2025 | 93,82 | 94,07 | 93,21 | 93,75 | -0,39% | 665,00 |
| 08.05.2025 | 90,43 | 94,51 | 90,43 | 94,12 | 4,90% | 1.553,00 |
| 07.05.2025 | 81,15 | 90,01 | 81,15 | 89,72 | 10,60% | 2.048,00 |
| 06.05.2025 | 81,14 | 81,68 | 80,92 | 81,12 | -0,26% | 598,00 |
| 05.05.2025 | 81,35 | 81,49 | 78,97 | 81,33 | -1,08% | 875,00 |
| 02.05.2025 | 80,95 | 82,22 | 80,24 | 82,22 | 3,71% | 280,00 |
| 30.04.2025 | 79,78 | 80,92 | 78,48 | 79,28 | -1,09% | 1.842,00 |
| 29.04.2025 | 79,05 | 80,15 | 79,03 | 80,15 | 1,52% | 2.311,00 |
| 28.04.2025 | 79,64 | 79,92 | 78,82 | 78,95 | 0,06% | 2.294,00 |
| 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 |