90,075€
-1,18%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 90,71 | 91,54 | 89,65 | 90,08 | -0,89% | 1.772,00 |
| 18.02.2026 | 89,09 | 91,31 | 89,00 | 90,89 | 2,14% | 352,00 |
| 17.02.2026 | 88,77 | 90,74 | 88,35 | 88,98 | 0,04% | 60,00 |
| 16.02.2026 | 89,01 | 89,51 | 88,11 | 88,95 | 0,16% | 1.127,00 |
| 13.02.2026 | 86,54 | 88,84 | 85,36 | 88,80 | 2,71% | 2.200,00 |
| 12.02.2026 | 91,39 | 91,44 | 85,17 | 86,46 | -5,33% | 1.318,00 |
| 11.02.2026 | 92,31 | 92,60 | 90,74 | 91,33 | -1,24% | 1.436,00 |
| 10.02.2026 | 90,19 | 93,33 | 89,89 | 92,48 | 2,89% | 130,00 |
| 09.02.2026 | 91,82 | 91,83 | 89,59 | 89,89 | -2,26% | 2.039,00 |
| 06.02.2026 | 88,72 | 92,16 | 88,64 | 91,97 | 3,17% | 540,00 |
| 05.02.2026 | 90,79 | 91,73 | 88,86 | 89,14 | -1,75% | 731,00 |
| 04.02.2026 | 88,23 | 92,01 | 87,82 | 90,73 | 2,64% | 6.714,00 |
| 03.02.2026 | 88,80 | 90,36 | 86,65 | 88,39 | -0,24% | 9.205,00 |
| 02.02.2026 | 93,77 | 99,67 | 88,18 | 88,61 | -6,90% | 9.512,00 |
| 30.01.2026 | 92,83 | 95,26 | 92,76 | 95,18 | 2,09% | 1.997,00 |
| 29.01.2026 | 91,41 | 93,31 | 90,97 | 93,23 | 1,62% | 1.561,00 |
| 28.01.2026 | 92,07 | 93,10 | 91,59 | 91,74 | -0,20% | 2.255,00 |
| 27.01.2026 | 93,67 | 93,91 | 91,60 | 91,92 | -1,86% | 1.058,00 |
| 26.01.2026 | 93,66 | 94,70 | 93,50 | 93,67 | -0,14% | 1.195,00 |
| 23.01.2026 | 96,44 | 96,54 | 93,54 | 93,80 | -2,55% | 6.739,00 |
| 22.01.2026 | 96,88 | 97,54 | 95,55 | 96,25 | -0,66% | 5.552,00 |
| 21.01.2026 | 94,16 | 96,89 | 93,64 | 96,89 | 2,90% | 6.218,00 |
| 20.01.2026 | 94,39 | 94,61 | 92,87 | 94,15 | -0,48% | 750,00 |
| 19.01.2026 | 95,10 | 95,59 | 94,15 | 94,61 | -1,33% | 7.656,00 |
| 16.01.2026 | 97,85 | 98,00 | 95,84 | 95,89 | -1,90% | 1.520,00 |
| 15.01.2026 | 97,34 | 98,32 | 96,64 | 97,75 | 0,27% | 510,00 |
| 14.01.2026 | 96,60 | 97,49 | 96,27 | 97,49 | 0,46% | 5.848,00 |
| 13.01.2026 | 96,80 | 97,14 | 95,85 | 97,04 | 0,33% | 425,00 |
| 12.01.2026 | 98,78 | 98,94 | 96,50 | 96,72 | -2,81% | 19.049,00 |
| 09.01.2026 | 98,02 | 99,67 | 97,75 | 99,51 | 1,56% | 2.894,00 |
| 08.01.2026 | 96,33 | 98,69 | 96,28 | 97,98 | 1,36% | 5.106,00 |
| 07.01.2026 | 97,90 | 98,32 | 96,37 | 96,67 | -1,25% | 2.225,00 |
| 06.01.2026 | 97,22 | 98,12 | 96,66 | 97,89 | 0,67% | 644,00 |
| 05.01.2026 | 95,75 | 99,00 | 95,05 | 97,24 | 1,86% | 9.501,00 |
| 02.01.2026 | 96,91 | 97,13 | 95,03 | 95,46 | -1,26% | 3.920,00 |
| 30.12.2025 | 96,86 | 97,07 | 96,68 | 96,68 | -0,38% | - |
| 29.12.2025 | 96,37 | 97,30 | 95,77 | 97,05 | 1,38% | 340,00 |
| 23.12.2025 | 95,06 | 96,01 | 95,06 | 95,73 | 0,13% | - |
| 22.12.2025 | 95,15 | 95,91 | 94,36 | 95,61 | -0,61% | 184,00 |
| 19.12.2025 | 95,22 | 96,69 | 94,69 | 96,20 | 0,65% | 131,00 |
| 18.12.2025 | 94,11 | 96,16 | 93,94 | 95,58 | 0,27% | 641,00 |
| 17.12.2025 | 95,31 | 95,53 | 94,08 | 95,32 | -0,07% | 200,00 |
| 16.12.2025 | 93,91 | 95,73 | 93,60 | 95,39 | 1,32% | 252,00 |
| 15.12.2025 | 94,71 | 94,93 | 93,65 | 94,15 | -1,31% | 70,00 |
| 12.12.2025 | 95,34 | 96,52 | 94,66 | 95,40 | 1,71% | 57,00 |
| 11.12.2025 | 92,59 | 95,26 | 91,91 | 93,80 | 0,67% | 34,00 |
| 10.12.2025 | 91,95 | 93,81 | 91,27 | 93,18 | 0,71% | 110,00 |
| 09.12.2025 | 92,44 | 92,82 | 91,62 | 92,52 | 2,14% | 60,00 |
| 08.12.2025 | 90,41 | 92,81 | 90,00 | 90,58 | 0,20% | 37,00 |
| 05.12.2025 | 90,43 | 91,08 | 89,79 | 90,40 | -0,26% | 6,00 |
| 04.12.2025 | 90,82 | 90,94 | 89,55 | 90,64 | 0,06% | 98,00 |
| 03.12.2025 | 90,35 | 90,79 | 89,63 | 90,59 | -0,06% | 200,00 |
| 02.12.2025 | 91,82 | 92,32 | 90,28 | 90,64 | -1,12% | 200,00 |
| 01.12.2025 | 90,20 | 91,99 | 89,86 | 91,67 | 1,87% | 430,00 |
| 28.11.2025 | 89,45 | 90,30 | 89,27 | 89,99 | 0,91% | - |
| 27.11.2025 | 89,57 | 89,80 | 89,09 | 89,18 | -0,46% | 7,00 |
| 26.11.2025 | 89,33 | 89,95 | 88,93 | 89,59 | 0,49% | 147,00 |
| 25.11.2025 | 88,46 | 89,83 | 88,21 | 89,15 | 0,36% | 310,00 |
| 24.11.2025 | 90,64 | 91,00 | 88,43 | 88,83 | -0,78% | 210,00 |
| 21.11.2025 | 89,36 | 91,08 | 89,02 | 89,53 | -0,48% | 17,00 |
| 20.11.2025 | 91,56 | 91,63 | 88,90 | 89,96 | -1,51% | 355,00 |
| 19.11.2025 | 91,50 | 93,08 | 90,34 | 91,34 | 0,69% | 35,00 |
| 18.11.2025 | 90,73 | 92,33 | 90,36 | 90,71 | -1,83% | 150,00 |
| 17.11.2025 | 91,50 | 92,95 | 90,74 | 92,40 | 1,48% | 36,00 |
| 14.11.2025 | 92,41 | 93,46 | 90,71 | 91,05 | -1,57% | - |
| 13.11.2025 | 100,45 | 100,70 | 90,14 | 92,50 | -7,94% | 403,00 |
| 12.11.2025 | 99,24 | 101,02 | 98,97 | 100,48 | 1,76% | 194,00 |
| 11.11.2025 | 97,33 | 99,25 | 96,85 | 98,74 | 1,85% | 250,00 |
| 10.11.2025 | 96,12 | 97,55 | 95,60 | 96,95 | 1,24% | - |
| 07.11.2025 | 95,95 | 96,27 | 94,99 | 95,76 | -0,03% | - |
| 06.11.2025 | 96,53 | 97,02 | 94,63 | 95,79 | -1,11% | 63,00 |
| 05.11.2025 | 96,71 | 97,54 | 96,33 | 96,87 | 0,03% | 190,00 |
| 04.11.2025 | 96,47 | 97,52 | 95,87 | 96,84 | -0,15% | 252,00 |
| 03.11.2025 | 97,60 | 98,28 | 96,45 | 96,99 | -0,78% | 370,00 |
| 31.10.2025 | 96,30 | 98,11 | 95,72 | 97,75 | -0,04% | - |
| 30.10.2025 | 94,88 | 98,24 | 94,73 | 97,79 | 2,62% | 100,00 |
| 29.10.2025 | 95,90 | 96,05 | 94,66 | 95,29 | -0,49% | 214,00 |
| 28.10.2025 | 96,17 | 96,51 | 95,57 | 95,76 | -0,48% | 140,00 |
| 27.10.2025 | 96,11 | 96,76 | 95,66 | 96,22 | -1,13% | 37,00 |
| 24.10.2025 | 97,55 | 97,70 | 95,94 | 97,32 | 0,37% | 45,00 |
| 23.10.2025 | 97,37 | 98,35 | 96,41 | 96,96 | -1,03% | 15,00 |
| 22.10.2025 | 98,23 | 98,70 | 97,30 | 97,97 | 1,54% | 20,00 |
| 21.10.2025 | 96,22 | 98,71 | 96,08 | 96,48 | 1,26% | 12,00 |
| 20.10.2025 | 95,25 | 96,41 | 94,94 | 95,28 | 0,45% | 19,00 |
| 17.10.2025 | 93,23 | 95,58 | 92,78 | 94,85 | -1,30% | 80,00 |
| 16.10.2025 | 95,88 | 96,33 | 92,84 | 96,10 | -0,04% | 33,00 |
| 15.10.2025 | 95,86 | 96,95 | 95,55 | 96,14 | 0,64% | - |
| 14.10.2025 | 94,77 | 96,36 | 94,38 | 95,53 | 0,25% | 42,00 |
| 13.10.2025 | 94,70 | 97,61 | 94,56 | 95,29 | 1,08% | 34,00 |
| 10.10.2025 | 96,06 | 97,43 | 93,97 | 94,27 | -2,84% | 165,00 |
| 09.10.2025 | 96,17 | 97,47 | 95,78 | 97,03 | 0,72% | 20,00 |
| 08.10.2025 | 96,87 | 97,28 | 96,10 | 96,34 | -0,30% | 637,00 |
| 07.10.2025 | 96,57 | 97,14 | 95,81 | 96,63 | 0,43% | 45,00 |
| 06.10.2025 | 95,88 | 97,14 | 95,24 | 96,22 | 0,64% | - |
| 03.10.2025 | 95,89 | 96,74 | 95,07 | 95,61 | -0,17% | - |
| 02.10.2025 | 96,30 | 96,56 | 94,62 | 95,77 | -0,54% | 106,00 |
| 01.10.2025 | 96,93 | 98,62 | 96,16 | 96,29 | -1,21% | - |
| 30.09.2025 | 97,68 | 97,93 | 96,48 | 97,47 | -0,40% | - |
| 29.09.2025 | 96,89 | 98,06 | 95,50 | 97,86 | 1,20% | 450,00 |
| 26.09.2025 | 96,79 | 97,16 | 96,45 | 96,70 | -0,05% | 28,00 |