106,930€
-0,94%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 108,16 | 108,70 | 106,75 | 106,78 | -1,01% | 1.829,00 |
| 11.11.2026 | 106,62 | 108,00 | 106,10 | 107,87 | 1,04% | 2.434,00 |
| 10.11.2026 | 106,38 | 107,03 | 105,05 | 106,76 | 0,55% | 2.116,00 |
| 09.11.2026 | 105,30 | 106,38 | 104,72 | 106,18 | 1,35% | 660,00 |
| 06.11.2026 | 103,70 | 105,63 | 102,50 | 104,77 | 0,24% | 1.860,00 |
| 05.11.2026 | 106,24 | 107,68 | 103,98 | 104,52 | -1,36% | 371,00 |
| 04.11.2026 | 101,68 | 106,89 | 101,42 | 105,96 | 3,79% | 5.046,00 |
| 03.11.2026 | 100,84 | 102,26 | 100,03 | 102,09 | 1,01% | 192,00 |
| 02.11.2026 | 99,10 | 101,62 | 98,47 | 101,07 | 1,71% | 2.437,00 |
| 30.10.2026 | 99,51 | 100,73 | 99,17 | 99,37 | 0,15% | 3.506,00 |
| 29.10.2026 | 98,79 | 99,53 | 98,40 | 99,23 | 1,23% | 1.165,00 |
| 28.10.2026 | 98,74 | 98,94 | 97,48 | 98,02 | -0,97% | 5.914,00 |
| 27.10.2026 | 99,05 | 99,37 | 98,17 | 98,99 | 0,21% | 1.300,00 |
| 26.10.2026 | 100,40 | 100,81 | 98,33 | 98,78 | -1,71% | 3.351,00 |
| 23.10.2026 | 100,50 | 100,85 | 99,65 | 100,50 | -0,40% | 2.107,00 |
| 22.10.2026 | 99,20 | 101,09 | 98,84 | 100,90 | 1,36% | 858,00 |
| 21.10.2026 | 98,95 | 99,59 | 98,10 | 99,55 | 0,16% | 3.427,00 |
| 20.10.2026 | 97,81 | 99,56 | 97,61 | 99,39 | 1,67% | 13.087,00 |
| 19.10.2026 | 98,80 | 98,95 | 97,31 | 97,76 | -0,64% | 530,00 |
| 16.10.2026 | 98,66 | 100,19 | 97,92 | 98,39 | -0,30% | 6.662,00 |
| 15.10.2026 | 97,26 | 99,63 | 97,22 | 98,68 | 0,99% | 1.524,00 |
| 14.10.2026 | 96,78 | 97,77 | 96,73 | 97,71 | 0,79% | - |
| 13.10.2026 | 97,33 | 98,45 | 96,41 | 96,94 | -0,34% | 1.936,00 |
| 12.10.2026 | 96,40 | 97,68 | 96,30 | 97,27 | 0,83% | 615,00 |
| 09.10.2026 | 95,37 | 96,74 | 95,18 | 96,47 | 0,72% | 2.214,00 |
| 08.10.2026 | 93,42 | 95,80 | 92,91 | 95,78 | 2,35% | 230,00 |
| 07.10.2026 | 92,51 | 93,96 | 91,73 | 93,59 | 1,30% | 1.758,00 |
| 06.10.2026 | 92,51 | 92,71 | 91,77 | 92,39 | 0,06% | 30,00 |
| 05.10.2026 | 91,22 | 92,44 | 90,56 | 92,33 | 1,72% | 2.091,00 |
| 02.10.2026 | 90,34 | 91,13 | 90,08 | 90,76 | 0,79% | 1.679,00 |
| 01.10.2026 | 92,92 | 93,18 | 90,05 | 90,05 | -2,85% | - |
| 30.09.2026 | 93,26 | 93,66 | 92,44 | 92,70 | -0,40% | 1.410,00 |
| 29.09.2026 | 92,78 | 93,40 | 92,48 | 93,07 | 0,09% | - |
| 28.09.2026 | 93,14 | 93,77 | 92,18 | 92,99 | -0,19% | 1.459,00 |
| 25.09.2026 | 92,71 | 93,17 | 91,67 | 93,17 | 0,42% | - |
| 24.09.2026 | 90,72 | 92,98 | 90,55 | 92,78 | 2,07% | 2.752,00 |
| 23.09.2026 | 90,93 | 91,83 | 90,11 | 90,89 | 0,20% | 1.186,00 |
| 22.09.2026 | 90,90 | 91,66 | 90,31 | 90,71 | -0,24% | 1.614,00 |
| 21.09.2026 | 89,89 | 91,21 | 89,83 | 90,93 | 1,74% | 1.450,00 |
| 18.09.2026 | 92,07 | 92,14 | 89,13 | 89,37 | -2,62% | 1.354,00 |
| 17.09.2026 | 93,40 | 94,07 | 91,78 | 91,78 | -1,61% | 540,00 |
| 16.09.2026 | 92,32 | 94,23 | 91,98 | 93,28 | 1,18% | 282,00 |
| 15.09.2026 | 93,86 | 93,97 | 91,80 | 92,19 | -1,98% | 1.224,00 |
| 14.09.2026 | 92,07 | 94,68 | 92,02 | 94,05 | 2,35% | 4.765,00 |
| 11.09.2026 | 91,44 | 92,44 | 91,02 | 91,89 | 0,83% | 405,00 |
| 10.09.2026 | 89,89 | 91,13 | 89,26 | 91,13 | 1,76% | 990,00 |
| 09.09.2026 | 90,38 | 90,38 | 88,47 | 89,56 | -0,94% | 40,00 |
| 08.09.2026 | 90,17 | 90,42 | 89,26 | 90,41 | 0,37% | - |
| 07.09.2026 | 90,84 | 90,89 | 89,71 | 90,07 | -0,65% | 132,00 |
| 04.09.2026 | 92,15 | 92,42 | 90,54 | 90,66 | -1,64% | - |
| 03.09.2026 | 93,27 | 93,93 | 91,94 | 92,17 | -1,12% | 959,00 |
| 02.09.2026 | 91,71 | 94,00 | 91,51 | 93,21 | 1,69% | - |
| 01.09.2026 | 92,79 | 93,89 | 91,59 | 91,66 | -1,02% | 1.089,00 |
| 31.08.2026 | 92,99 | 93,18 | 92,28 | 92,61 | -0,75% | - |
| 28.08.2026 | 91,75 | 93,39 | 91,74 | 93,31 | 1,78% | 112,00 |
| 27.08.2026 | 94,00 | 94,06 | 91,65 | 91,68 | -2,54% | 1.250,00 |
| 26.08.2026 | 95,25 | 95,62 | 93,94 | 94,06 | -1,26% | 1.418,00 |
| 25.08.2026 | 94,90 | 95,62 | 94,01 | 95,26 | 0,43% | 3.610,00 |
| 24.08.2026 | 92,23 | 95,90 | 92,19 | 94,85 | 2,79% | 5.622,00 |
| 21.08.2026 | 91,83 | 92,82 | 91,13 | 92,28 | 0,09% | 670,00 |
| 20.08.2026 | 91,54 | 93,05 | 90,96 | 92,20 | 0,68% | 209,00 |
| 19.08.2026 | 89,63 | 91,77 | 89,24 | 91,58 | 1,96% | 1.765,00 |
| 18.08.2026 | 89,43 | 90,86 | 89,36 | 89,82 | 0,49% | 810,00 |
| 17.08.2026 | 92,06 | 92,10 | 89,37 | 89,38 | -3,26% | 185,00 |
| 14.08.2026 | 90,80 | 92,61 | 90,42 | 92,39 | 1,64% | 1.134,00 |
| 13.08.2026 | 89,60 | 91,02 | 89,46 | 90,90 | 1,46% | 340,00 |
| 12.08.2026 | 89,73 | 89,97 | 88,34 | 89,59 | -0,10% | 2.521,00 |
| 11.08.2026 | 89,42 | 90,15 | 89,10 | 89,68 | 0,29% | 624,00 |
| 10.08.2026 | 90,88 | 90,95 | 89,03 | 89,42 | -1,48% | 10.998,00 |
| 07.08.2026 | 90,62 | 91,02 | 89,70 | 90,76 | -0,10% | 3.645,00 |
| 06.08.2026 | 88,34 | 90,89 | 88,12 | 90,85 | 3,15% | 4.802,00 |
| 05.08.2026 | 85,93 | 89,48 | 85,62 | 88,08 | 3,48% | 1.094,00 |
| 04.08.2026 | 85,68 | 85,77 | 84,52 | 85,11 | -0,19% | 6.242,00 |
| 03.08.2026 | 83,89 | 85,91 | 83,81 | 85,28 | 2,21% | 6.842,00 |
| 31.07.2026 | 83,88 | 84,22 | 83,19 | 83,44 | 0,07% | 3.911,00 |
| 30.07.2026 | 85,79 | 86,05 | 82,13 | 83,38 | -3,06% | 19,00 |
| 29.07.2026 | 86,69 | 87,34 | 85,55 | 86,01 | -0,93% | 1.826,00 |
| 28.07.2026 | 85,10 | 87,14 | 85,10 | 86,82 | 1,99% | 1.000,00 |
| 27.07.2026 | 83,47 | 85,45 | 83,42 | 85,12 | 2,03% | 609,00 |
| 24.07.2026 | 81,75 | 84,56 | 81,70 | 83,43 | 2,18% | 640,00 |
| 23.07.2026 | 83,82 | 84,23 | 81,32 | 81,65 | -2,83% | 5.608,00 |
| 22.07.2026 | 84,34 | 85,24 | 83,82 | 84,02 | -0,35% | 273,00 |
| 21.07.2026 | 84,51 | 85,08 | 84,09 | 84,32 | -0,02% | 2.254,00 |
| 20.07.2026 | 85,33 | 86,12 | 84,13 | 84,33 | -1,21% | - |
| 17.07.2026 | 86,17 | 87,27 | 84,87 | 85,37 | -2,05% | 1.925,00 |
| 16.07.2026 | 84,66 | 87,26 | 84,61 | 87,16 | 2,90% | 4.300,00 |
| 15.07.2026 | 83,95 | 85,63 | 83,87 | 84,70 | 0,94% | 40,00 |
| 14.07.2026 | 84,26 | 84,64 | 83,10 | 83,91 | -0,50% | 13.030,00 |
| 13.07.2026 | 83,61 | 85,46 | 83,23 | 84,34 | 0,67% | 13.910,00 |
| 10.07.2026 | 84,02 | 84,92 | 83,67 | 83,77 | -0,45% | 88,00 |
| 09.07.2026 | 85,11 | 85,11 | 82,92 | 84,15 | -0,56% | 2.008,00 |
| 08.07.2026 | 85,26 | 85,61 | 84,62 | 84,63 | -0,88% | 6.660,00 |
| 07.07.2026 | 85,39 | 86,57 | 84,86 | 85,38 | 0,28% | 14.204,00 |
| 06.07.2026 | 87,05 | 87,20 | 84,90 | 85,14 | -1,64% | - |
| 03.07.2026 | 86,88 | 87,16 | 86,15 | 86,56 | -0,53% | 2.040,00 |
| 02.07.2026 | 84,30 | 87,04 | 83,66 | 87,02 | 3,42% | 9.234,00 |
| 01.07.2026 | 84,49 | 85,81 | 84,06 | 84,14 | -0,12% | 14.140,00 |
| 30.06.2026 | 86,27 | 86,53 | 84,02 | 84,25 | -2,40% | 9.906,00 |
| 29.06.2026 | 86,99 | 87,66 | 86,22 | 86,32 | -0,46% | 586,00 |
| 26.06.2026 | 86,15 | 87,20 | 85,75 | 86,72 | 0,57% | 1.088,00 |