92,610€
0,77%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 91,72 | 93,88 | 91,23 | 92,61 | 0,77% | 4.464,00 |
| 06.05.2026 | 86,29 | 92,83 | 85,35 | 91,90 | 6,97% | 4.725,00 |
| 05.05.2026 | 87,16 | 87,40 | 85,57 | 85,92 | -0,84% | 49,00 |
| 04.05.2026 | 87,93 | 88,27 | 86,60 | 86,64 | -2,04% | 3.694,00 |
| 30.04.2026 | 86,20 | 88,70 | 86,02 | 88,44 | 1,95% | 2.407,00 |
| 29.04.2026 | 86,70 | 86,89 | 86,10 | 86,75 | 0,10% | 2.480,00 |
| 28.04.2026 | 87,33 | 88,29 | 86,23 | 86,67 | -0,77% | 320,00 |
| 27.04.2026 | 87,32 | 88,43 | 87,06 | 87,34 | -0,25% | 1.238,00 |
| 24.04.2026 | 88,64 | 88,81 | 87,11 | 87,56 | -1,29% | 540,00 |
| 23.04.2026 | 89,31 | 89,85 | 87,92 | 88,70 | -0,82% | 94,00 |
| 22.04.2026 | 89,26 | 90,50 | 88,83 | 89,43 | 0,54% | - |
| 21.04.2026 | 90,39 | 90,81 | 88,71 | 88,95 | -1,40% | 1.647,00 |
| 20.04.2026 | 89,66 | 90,91 | 89,56 | 90,21 | -0,04% | 250,00 |
| 17.04.2026 | 88,32 | 90,33 | 87,73 | 90,24 | 1,90% | 7.621,00 |
| 16.04.2026 | 87,35 | 88,71 | 87,14 | 88,56 | 1,40% | 966,00 |
| 15.04.2026 | 87,01 | 87,60 | 86,31 | 87,34 | 0,38% | - |
| 14.04.2026 | 85,81 | 87,43 | 85,50 | 87,01 | 1,14% | 41,00 |
| 13.04.2026 | 84,40 | 86,28 | 83,96 | 86,03 | 2,07% | 2.760,00 |
| 10.04.2026 | 85,38 | 85,38 | 84,26 | 84,28 | -1,23% | 3.324,00 |
| 09.04.2026 | 84,86 | 85,61 | 83,59 | 85,33 | 0,40% | 225,00 |
| 08.04.2026 | 83,70 | 85,01 | 83,33 | 84,99 | 2,88% | 1.760,00 |
| 07.04.2026 | 83,29 | 83,69 | 82,37 | 82,61 | -1,41% | 14.415,00 |
| 02.04.2026 | 83,00 | 84,13 | 82,49 | 83,80 | 0,50% | 1.536,00 |
| 01.04.2026 | 83,52 | 84,72 | 83,29 | 83,38 | -0,02% | 6.271,00 |
| 31.03.2026 | 83,02 | 83,83 | 81,77 | 83,40 | 1,36% | 1.278,00 |
| 30.03.2026 | 80,23 | 83,12 | 80,02 | 82,28 | 2,48% | 1.296,00 |
| 27.03.2026 | 82,32 | 82,50 | 80,09 | 80,29 | -2,37% | 1.010,00 |
| 26.03.2026 | 82,73 | 83,50 | 82,03 | 82,23 | -0,99% | 2.746,00 |
| 25.03.2026 | 83,59 | 83,85 | 82,20 | 83,05 | 0,01% | 517,00 |
| 24.03.2026 | 84,71 | 84,86 | 82,96 | 83,05 | -1,61% | 770,00 |
| 23.03.2026 | 85,81 | 87,45 | 84,27 | 84,40 | -1,90% | 918,00 |
| 20.03.2026 | 85,89 | 86,71 | 85,22 | 86,04 | 0,49% | 690,00 |
| 19.03.2026 | 86,75 | 87,75 | 85,16 | 85,62 | -1,27% | 2.414,00 |
| 18.03.2026 | 87,20 | 87,79 | 86,23 | 86,72 | -0,13% | - |
| 17.03.2026 | 86,00 | 87,35 | 85,45 | 86,83 | 1,26% | - |
| 16.03.2026 | 87,32 | 87,34 | 85,58 | 85,75 | -1,37% | 1.958,00 |
| 13.03.2026 | 86,68 | 87,79 | 86,51 | 86,94 | 0,59% | 1.519,00 |
| 12.03.2026 | 86,61 | 87,48 | 86,30 | 86,43 | -0,89% | 2.575,00 |
| 11.03.2026 | 87,32 | 87,96 | 86,79 | 87,21 | -0,06% | 425,00 |
| 10.03.2026 | 87,16 | 87,80 | 86,17 | 87,26 | 0,00% | 1.221,00 |
| 09.03.2026 | 86,50 | 87,62 | 85,06 | 87,26 | -0,26% | 975,00 |
| 06.03.2026 | 88,37 | 88,51 | 86,39 | 87,49 | -0,83% | 6.584,00 |
| 05.03.2026 | 88,85 | 90,06 | 87,78 | 88,23 | -0,34% | 40,00 |
| 04.03.2026 | 88,77 | 89,27 | 88,33 | 88,53 | -0,43% | 3.970,00 |
| 03.03.2026 | 89,15 | 89,81 | 88,25 | 88,91 | -0,35% | 1.308,00 |
| 02.03.2026 | 88,70 | 89,70 | 87,85 | 89,22 | -0,60% | 2.159,00 |
| 27.02.2026 | 89,30 | 89,93 | 88,07 | 89,76 | 0,33% | 1.375,00 |
| 26.02.2026 | 88,71 | 90,57 | 88,52 | 89,46 | 0,51% | 168,00 |
| 25.02.2026 | 89,83 | 90,24 | 88,57 | 89,01 | -1,19% | 393,00 |
| 24.02.2026 | 88,80 | 91,07 | 88,34 | 90,08 | 1,70% | 3.489,00 |
| 23.02.2026 | 88,86 | 89,39 | 87,27 | 88,58 | -1,14% | - |
| 20.02.2026 | 90,35 | 90,36 | 89,02 | 89,60 | -0,53% | 1.314,00 |
| 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 |