109,390€
-0,41%
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 | 109,41 | 109,49 | 109,35 | 109,35 | -0,12% | - |
| 21.11.2024 | 108,15 | 110,87 | 107,77 | 109,48 | 0,98% | 547,00 |
| 20.11.2024 | 106,48 | 108,50 | 105,89 | 108,42 | 2,17% | 620,00 |
| 19.11.2024 | 107,02 | 107,52 | 104,81 | 106,12 | -1,00% | 539,00 |
| 18.11.2024 | 109,15 | 109,25 | 106,85 | 107,19 | -1,91% | 851,00 |
| 15.11.2024 | 102,38 | 109,42 | 102,15 | 109,28 | 5,34% | 544,00 |
| 14.11.2024 | 98,00 | 108,35 | 92,79 | 103,74 | 6,67% | 4.522,00 |
| 13.11.2024 | 95,06 | 97,61 | 94,68 | 97,26 | 2,28% | 613,00 |
| 12.11.2024 | 94,68 | 95,39 | 93,81 | 95,09 | 0,44% | 318,00 |
| 11.11.2024 | 92,38 | 94,68 | 92,38 | 94,67 | 2,46% | 118,00 |
| 08.11.2024 | 91,81 | 92,66 | 90,74 | 92,40 | 0,90% | 74,00 |
| 07.11.2024 | 92,12 | 92,24 | 90,93 | 91,58 | -0,54% | 406,00 |
| 06.11.2024 | 90,85 | 92,97 | 89,91 | 92,08 | 4,08% | 895,00 |
| 05.11.2024 | 87,92 | 88,52 | 87,33 | 88,47 | 0,43% | 1.210,00 |
| 04.11.2024 | 87,96 | 88,24 | 87,35 | 88,09 | -0,40% | 75,00 |
| 01.11.2024 | 88,42 | 88,85 | 87,25 | 88,44 | 0,01% | 1.655,00 |
| 31.10.2024 | 87,26 | 88,84 | 87,15 | 88,43 | 1,01% | 120,00 |
| 30.10.2024 | 88,83 | 89,15 | 87,21 | 87,55 | -1,59% | 69,00 |
| 29.10.2024 | 88,96 | 89,66 | 88,67 | 88,96 | 0,01% | 116,00 |
| 28.10.2024 | 88,29 | 89,42 | 87,82 | 88,95 | 1,05% | 33,00 |
| 25.10.2024 | 88,11 | 89,43 | 88,00 | 88,03 | -0,08% | 171,00 |
| 24.10.2024 | 89,18 | 89,58 | 88,07 | 88,10 | -1,28% | 1.415,00 |
| 23.10.2024 | 89,40 | 90,21 | 89,03 | 89,24 | -0,42% | 32,00 |
| 22.10.2024 | 89,15 | 89,98 | 88,66 | 89,62 | 0,27% | 80,00 |
| 21.10.2024 | 89,60 | 89,77 | 88,67 | 89,38 | -0,20% | 168,00 |
| 18.10.2024 | 89,26 | 89,80 | 88,47 | 89,56 | 0,45% | 119,00 |
| 17.10.2024 | 88,96 | 90,05 | 88,34 | 89,16 | 0,06% | 1.029,00 |
| 16.10.2024 | 86,48 | 89,12 | 86,05 | 89,11 | 2,90% | 3.297,00 |
| 15.10.2024 | 87,19 | 87,60 | 86,04 | 86,60 | -0,61% | 197,00 |
| 14.10.2024 | 86,08 | 87,30 | 85,99 | 87,13 | 1,19% | 216,00 |
| 11.10.2024 | 85,02 | 86,46 | 84,79 | 86,10 | 1,23% | 918,00 |
| 10.10.2024 | 85,44 | 86,04 | 84,81 | 85,06 | -0,61% | 424,00 |
| 09.10.2024 | 84,17 | 85,94 | 83,53 | 85,58 | 1,53% | 378,00 |
| 08.10.2024 | 84,01 | 85,46 | 83,55 | 84,29 | 0,14% | 75,00 |
| 07.10.2024 | 86,75 | 86,75 | 83,64 | 84,17 | -2,91% | 1.634,00 |
| 04.10.2024 | 84,95 | 86,85 | 84,76 | 86,69 | 2,11% | 303,00 |
| 03.10.2024 | 85,25 | 85,39 | 84,39 | 84,89 | -0,37% | - |
| 02.10.2024 | 84,66 | 85,66 | 84,40 | 85,21 | 0,27% | 16,00 |
| 01.10.2024 | 86,13 | 86,50 | 84,35 | 84,98 | -1,62% | 1.303,00 |
| 30.09.2024 | 85,86 | 87,31 | 85,70 | 86,38 | 0,41% | 596,00 |
| 27.09.2024 | 85,36 | 86,85 | 85,10 | 86,02 | 1,00% | 263,00 |
| 26.09.2024 | 84,50 | 85,67 | 84,37 | 85,17 | 0,86% | 1.643,00 |
| 25.09.2024 | 83,39 | 84,81 | 83,31 | 84,45 | 0,68% | 24,00 |
| 24.09.2024 | 83,60 | 84,06 | 82,88 | 83,88 | 0,28% | 734,00 |
| 23.09.2024 | 83,96 | 84,64 | 82,84 | 83,64 | -0,36% | 126,00 |
| 20.09.2024 | 83,57 | 84,21 | 83,29 | 83,94 | 0,25% | 178,00 |
| 19.09.2024 | 84,60 | 85,62 | 83,62 | 83,73 | -0,64% | 118,00 |
| 18.09.2024 | 83,62 | 84,42 | 83,33 | 84,27 | 0,85% | 371,00 |
| 17.09.2024 | 82,44 | 83,82 | 82,42 | 83,56 | 1,23% | 9,00 |
| 16.09.2024 | 81,62 | 83,05 | 81,52 | 82,55 | 0,99% | 79,00 |
| 13.09.2024 | 80,59 | 81,87 | 80,46 | 81,74 | 1,31% | 530,00 |
| 12.09.2024 | 80,39 | 80,89 | 79,91 | 80,68 | 0,72% | 73,00 |
| 11.09.2024 | 79,67 | 80,23 | 78,67 | 80,10 | -0,07% | 345,00 |
| 10.09.2024 | 79,91 | 80,65 | 79,80 | 80,16 | 0,15% | 585,00 |
| 09.09.2024 | 79,57 | 80,46 | 79,35 | 80,04 | 0,89% | 354,00 |
| 06.09.2024 | 79,72 | 80,47 | 79,19 | 79,34 | -0,63% | 405,00 |
| 05.09.2024 | 80,47 | 80,73 | 79,56 | 79,84 | -0,88% | 73,00 |
| 04.09.2024 | 80,26 | 81,30 | 80,11 | 80,54 | -0,22% | 222,00 |
| 03.09.2024 | 81,20 | 81,96 | 80,19 | 80,72 | -0,77% | 213,00 |
| 02.09.2024 | 81,71 | 82,40 | 80,62 | 81,35 | -0,49% | 28,00 |
| 30.08.2024 | 81,34 | 81,85 | 80,80 | 81,75 | 0,97% | 101,00 |
| 29.08.2024 | 80,46 | 82,02 | 80,45 | 80,96 | 0,54% | 99,00 |
| 28.08.2024 | 81,54 | 81,86 | 79,93 | 80,53 | -0,91% | 389,00 |
| 27.08.2024 | 81,99 | 82,23 | 81,18 | 81,27 | -1,19% | 50,00 |
| 26.08.2024 | 80,99 | 82,26 | 80,97 | 82,24 | 1,64% | 83,00 |
| 23.08.2024 | 81,01 | 81,34 | 80,28 | 80,92 | -0,06% | 25,00 |
| 22.08.2024 | 81,38 | 82,18 | 80,77 | 80,96 | -0,45% | 58,00 |
| 21.08.2024 | 80,72 | 81,38 | 80,40 | 81,33 | 0,83% | 87,00 |
| 20.08.2024 | 81,97 | 82,20 | 80,40 | 80,66 | -1,54% | 505,00 |
| 19.08.2024 | 80,79 | 82,16 | 80,66 | 81,92 | 1,14% | 271,00 |
| 16.08.2024 | 81,01 | 81,52 | 80,30 | 80,99 | 0,06% | 2.723,00 |
| 15.08.2024 | 78,49 | 81,02 | 78,32 | 80,94 | 3,34% | 194,00 |
| 14.08.2024 | 77,90 | 78,57 | 77,47 | 78,33 | 0,62% | 617,00 |
| 13.08.2024 | 78,72 | 79,30 | 77,59 | 77,84 | -1,00% | 480,00 |
| 12.08.2024 | 78,71 | 79,47 | 78,24 | 78,63 | -0,40% | 224,00 |
| 09.08.2024 | 78,96 | 79,18 | 77,59 | 78,95 | 0,27% | 328,00 |
| 08.08.2024 | 78,38 | 79,08 | 77,12 | 78,74 | 0,01% | 202,00 |
| 07.08.2024 | 83,40 | 87,15 | 78,51 | 78,73 | -4,52% | 583,00 |
| 06.08.2024 | 81,45 | 84,09 | 80,57 | 82,45 | 2,95% | 1.144,00 |
| 05.08.2024 | 81,20 | 85,18 | 78,18 | 80,09 | -2,39% | 1.193,00 |
| 02.08.2024 | 85,25 | 85,79 | 81,60 | 82,06 | -4,84% | 42,00 |
| 01.08.2024 | 87,01 | 87,08 | 85,82 | 86,23 | -0,40% | 121,00 |
| 31.07.2024 | 86,56 | 87,61 | 86,36 | 86,57 | -0,23% | 102,00 |
| 30.07.2024 | 85,04 | 86,97 | 84,60 | 86,77 | 1,91% | 425,00 |
| 29.07.2024 | 83,09 | 85,50 | 83,09 | 85,14 | 2,77% | 640,00 |
| 26.07.2024 | 82,44 | 83,35 | 82,26 | 82,85 | 0,70% | 306,00 |
| 25.07.2024 | 82,96 | 83,51 | 82,26 | 82,27 | -0,73% | 171,00 |
| 24.07.2024 | 83,44 | 83,92 | 82,54 | 82,88 | -1,11% | 737,00 |
| 23.07.2024 | 86,25 | 86,84 | 82,84 | 83,81 | -3,08% | 990,00 |
| 22.07.2024 | 87,93 | 88,11 | 85,86 | 86,47 | -1,74% | 112,00 |
| 19.07.2024 | 88,98 | 89,16 | 87,76 | 88,01 | -0,90% | 257,00 |
| 18.07.2024 | 89,18 | 89,89 | 88,72 | 88,80 | -0,20% | 212,00 |
| 17.07.2024 | 90,23 | 90,56 | 88,34 | 88,98 | -1,49% | 208,00 |
| 16.07.2024 | 89,04 | 90,69 | 88,75 | 90,32 | 1,60% | 24,00 |
| 15.07.2024 | 89,32 | 89,60 | 88,53 | 88,90 | -0,17% | 135,00 |
| 12.07.2024 | 89,21 | 89,76 | 88,74 | 89,06 | 0,17% | 344,00 |
| 11.07.2024 | 89,37 | 89,64 | 88,65 | 88,91 | -0,69% | 359,00 |
| 10.07.2024 | 89,74 | 89,94 | 88,96 | 89,52 | -0,25% | 84,00 |
| 09.07.2024 | 90,10 | 90,33 | 88,91 | 89,75 | -0,21% | 46,00 |
| 08.07.2024 | 90,15 | 90,66 | 89,46 | 89,93 | -0,48% | 206,00 |