103,480€
-1,67%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 103,99 | 104,56 | 103,06 | 103,46 | -0,27% | 30,00 |
| 24.07.2025 | 103,98 | 105,35 | 103,55 | 103,74 | -0,66% | 41,00 |
| 23.07.2025 | 103,45 | 104,78 | 102,96 | 104,43 | 1,36% | 60,00 |
| 22.07.2025 | 103,50 | 103,77 | 102,81 | 103,03 | -0,36% | 292,00 |
| 21.07.2025 | 104,36 | 104,48 | 103,28 | 103,40 | -1,01% | 13,00 |
| 18.07.2025 | 105,35 | 105,35 | 103,23 | 104,45 | -0,88% | - |
| 17.07.2025 | 102,91 | 105,51 | 102,91 | 105,38 | 2,35% | 80,00 |
| 16.07.2025 | 102,17 | 104,13 | 101,60 | 102,96 | 0,40% | 142,00 |
| 15.07.2025 | 102,36 | 103,37 | 102,17 | 102,55 | -0,28% | - |
| 14.07.2025 | 102,23 | 103,30 | 101,81 | 102,84 | 0,32% | 158,00 |
| 11.07.2025 | 103,58 | 103,76 | 102,35 | 102,51 | -1,34% | - |
| 10.07.2025 | 102,69 | 104,29 | 102,56 | 103,90 | 0,95% | 13,00 |
| 09.07.2025 | 103,94 | 104,41 | 102,92 | 102,92 | -0,98% | 87,00 |
| 08.07.2025 | 104,83 | 105,71 | 103,92 | 103,94 | -1,12% | 70,00 |
| 07.07.2025 | 104,59 | 106,17 | 104,57 | 105,12 | 0,83% | 135,00 |
| 04.07.2025 | 104,98 | 105,00 | 103,81 | 104,25 | -1,24% | - |
| 03.07.2025 | 104,36 | 105,78 | 103,98 | 105,56 | 1,30% | 33,00 |
| 02.07.2025 | 104,84 | 105,22 | 103,88 | 104,21 | -0,49% | 2.600,00 |
| 01.07.2025 | 105,17 | 105,62 | 104,00 | 104,72 | -0,51% | 531,00 |
| 30.06.2025 | 105,49 | 106,55 | 104,78 | 105,26 | 0,75% | 278,00 |
| 27.06.2025 | 104,08 | 104,92 | 103,61 | 104,48 | 0,63% | 297,00 |
| 26.06.2025 | 102,29 | 103,93 | 101,97 | 103,83 | 1,31% | 170,00 |
| 25.06.2025 | 102,05 | 102,94 | 102,03 | 102,49 | 0,28% | 26,00 |
| 24.06.2025 | 101,94 | 102,49 | 101,47 | 102,20 | 0,50% | 189,00 |
| 23.06.2025 | 101,87 | 102,54 | 100,29 | 101,69 | -0,45% | 60,00 |
| 20.06.2025 | 101,81 | 103,36 | 101,33 | 102,15 | 0,60% | 20,00 |
| 19.06.2025 | 102,53 | 102,74 | 101,18 | 101,54 | -1,11% | 50,00 |
| 18.06.2025 | 102,49 | 103,25 | 101,43 | 102,68 | -0,17% | 460,00 |
| 17.06.2025 | 102,98 | 103,21 | 102,08 | 102,86 | -0,53% | 31,00 |
| 16.06.2025 | 102,20 | 103,78 | 101,35 | 103,41 | 1,26% | 774,00 |
| 13.06.2025 | 100,99 | 102,49 | 100,58 | 102,12 | -0,33% | 164,00 |
| 12.06.2025 | 103,14 | 103,79 | 101,72 | 102,46 | -1,50% | - |
| 11.06.2025 | 103,70 | 104,30 | 102,71 | 104,02 | 0,10% | 221,00 |
| 10.06.2025 | 100,88 | 105,50 | 100,48 | 103,92 | 2,63% | 874,00 |
| 09.06.2025 | 99,59 | 101,63 | 99,18 | 101,26 | 1,33% | 3.000,00 |
| 06.06.2025 | 98,67 | 100,27 | 98,49 | 99,93 | 1,57% | 65,00 |
| 05.06.2025 | 99,43 | 99,86 | 97,75 | 98,39 | -1,09% | 710,00 |
| 04.06.2025 | 99,88 | 100,13 | 98,87 | 99,47 | -0,47% | 4,00 |
| 03.06.2025 | 98,64 | 100,84 | 98,33 | 99,93 | 1,25% | 215,00 |
| 02.06.2025 | 98,87 | 99,57 | 98,13 | 98,70 | -0,82% | 220,00 |
| 30.05.2025 | 98,74 | 99,84 | 98,13 | 99,52 | 0,98% | 32,00 |
| 29.05.2025 | 100,53 | 100,60 | 97,20 | 98,55 | -0,26% | 205,00 |
| 28.05.2025 | 99,19 | 99,53 | 98,43 | 98,81 | -0,37% | 2.021,00 |
| 27.05.2025 | 96,71 | 99,64 | 96,68 | 99,17 | 2,49% | 4,00 |
| 26.05.2025 | 96,94 | 97,50 | 95,67 | 96,77 | 0,22% | 100,00 |
| 23.05.2025 | 98,09 | 98,60 | 96,10 | 96,55 | -1,98% | 38,00 |
| 22.05.2025 | 97,42 | 99,16 | 97,09 | 98,50 | 0,95% | 50,00 |
| 21.05.2025 | 98,69 | 99,21 | 97,18 | 97,57 | -2,03% | 720,00 |
| 20.05.2025 | 99,93 | 100,70 | 99,18 | 99,60 | -0,64% | 421,00 |
| 19.05.2025 | 100,57 | 100,62 | 98,70 | 100,24 | -1,33% | 248,00 |
| 16.05.2025 | 99,95 | 101,63 | 99,59 | 101,59 | 1,24% | 726,00 |
| 15.05.2025 | 100,13 | 100,69 | 99,75 | 100,35 | -0,76% | 62,00 |
| 14.05.2025 | 99,71 | 101,55 | 98,44 | 101,12 | 1,62% | 130,00 |
| 13.05.2025 | 99,41 | 100,78 | 98,62 | 99,51 | -0,12% | 924,00 |
| 12.05.2025 | 95,70 | 100,06 | 95,70 | 99,63 | 5,89% | 1.297,00 |
| 09.05.2025 | 93,64 | 94,28 | 92,99 | 94,09 | 0,46% | 753,00 |
| 08.05.2025 | 90,48 | 94,67 | 90,36 | 93,65 | 3,78% | 2.107,00 |
| 07.05.2025 | 81,95 | 90,83 | 80,65 | 90,24 | 11,41% | 1.163,00 |
| 06.05.2025 | 81,28 | 81,82 | 80,33 | 81,00 | -0,52% | 14,00 |
| 05.05.2025 | 81,21 | 82,34 | 78,29 | 81,43 | -0,49% | 730,00 |
| 02.05.2025 | 80,23 | 82,44 | 80,20 | 81,83 | 1,93% | 18,00 |
| 30.04.2025 | 80,32 | 80,82 | 77,88 | 80,28 | 0,24% | 100,00 |
| 29.04.2025 | 79,14 | 80,49 | 78,54 | 80,09 | 1,46% | 102,00 |
| 28.04.2025 | 79,40 | 80,38 | 78,54 | 78,93 | -0,66% | 12,00 |
| 25.04.2025 | 79,81 | 80,09 | 78,38 | 79,46 | 0,49% | 178,00 |
| 24.04.2025 | 76,79 | 79,26 | 76,26 | 79,07 | 2,67% | 410,00 |
| 23.04.2025 | 76,50 | 79,17 | 76,40 | 77,01 | 2,18% | 580,00 |
| 22.04.2025 | 73,40 | 75,62 | 73,30 | 75,37 | 1,09% | 528,00 |
| 17.04.2025 | 73,64 | 75,58 | 73,06 | 74,56 | 2,55% | 99,00 |
| 16.04.2025 | 74,23 | 75,21 | 71,89 | 72,70 | -3,50% | 104,00 |
| 15.04.2025 | 74,42 | 76,18 | 74,40 | 75,34 | 1,01% | 102,00 |
| 14.04.2025 | 75,00 | 76,41 | 73,92 | 74,59 | -0,32% | 1.415,00 |
| 11.04.2025 | 76,02 | 76,46 | 73,46 | 74,83 | -1,58% | 209,00 |
| 10.04.2025 | 83,16 | 83,42 | 74,25 | 76,04 | -9,16% | 65,00 |
| 09.04.2025 | 72,36 | 84,39 | 72,28 | 83,70 | 12,15% | 1.683,00 |
| 08.04.2025 | 77,32 | 79,54 | 73,82 | 74,64 | -2,05% | 919,00 |
| 07.04.2025 | 73,71 | 79,00 | 72,40 | 76,20 | -0,19% | 644,00 |
| 04.04.2025 | 80,52 | 81,26 | 76,02 | 76,34 | -5,20% | 390,00 |
| 03.04.2025 | 87,37 | 87,64 | 80,38 | 80,53 | -10,71% | 515,00 |
| 02.04.2025 | 90,53 | 90,70 | 89,19 | 90,19 | -0,37% | 75,00 |
| 01.04.2025 | 90,73 | 91,52 | 89,73 | 90,52 | -0,80% | 240,00 |
| 31.03.2025 | 89,95 | 91,38 | 88,57 | 91,25 | 0,93% | 2.478,00 |
| 28.03.2025 | 92,84 | 93,23 | 90,30 | 90,41 | -2,74% | 145,00 |
| 27.03.2025 | 93,38 | 93,70 | 92,35 | 92,96 | -0,77% | 93,00 |
| 26.03.2025 | 94,12 | 94,93 | 93,18 | 93,68 | -0,60% | - |
| 25.03.2025 | 92,55 | 94,30 | 92,46 | 94,24 | 1,72% | 255,00 |
| 24.03.2025 | 92,30 | 92,85 | 91,42 | 92,65 | 0,72% | 123,00 |
| 21.03.2025 | 91,35 | 92,29 | 90,28 | 91,98 | 0,93% | 40,00 |
| 20.03.2025 | 92,34 | 92,79 | 90,94 | 91,13 | -0,91% | 116,00 |
| 19.03.2025 | 90,89 | 92,78 | 90,86 | 91,97 | 1,28% | 263,00 |
| 18.03.2025 | 90,91 | 91,17 | 90,04 | 90,81 | -0,16% | 70,00 |
| 17.03.2025 | 90,56 | 91,82 | 90,29 | 90,96 | 0,47% | 64,00 |
| 14.03.2025 | 89,97 | 91,17 | 89,27 | 90,54 | 1,34% | 2.097,00 |
| 13.03.2025 | 90,72 | 91,03 | 88,29 | 89,34 | -1,50% | 41,00 |
| 12.03.2025 | 90,13 | 91,33 | 88,30 | 90,71 | 1,05% | 57,00 |
| 11.03.2025 | 92,66 | 93,50 | 89,21 | 89,77 | -5,14% | 451,00 |
| 10.03.2025 | 97,01 | 97,19 | 94,33 | 94,63 | -2,69% | 378,00 |
| 07.03.2025 | 97,49 | 97,76 | 95,23 | 97,24 | -0,51% | 611,00 |
| 06.03.2025 | 101,10 | 101,17 | 97,42 | 97,74 | -3,48% | 131,00 |
| 05.03.2025 | 103,05 | 103,16 | 100,52 | 101,26 | -1,44% | 59,00 |