115,016$
5,40%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 110,25 | 115,19 | 110,25 | 115,08 | 5,46% | 32.048.032,00 |
| 14.11.2024 | 110,33 | 114,81 | 108,40 | 109,12 | 6,23% | 47.436.052,00 |
| 13.11.2024 | 100,79 | 103,20 | 100,35 | 102,72 | 1,71% | 17.701.277,00 |
| 12.11.2024 | 100,55 | 101,29 | 99,50 | 100,99 | 0,13% | 9.366.216,00 |
| 11.11.2024 | 99,00 | 100,90 | 99,00 | 100,86 | 1,86% | 9.137.854,00 |
| 08.11.2024 | 98,73 | 99,26 | 97,61 | 99,02 | 0,09% | 7.982.113,00 |
| 07.11.2024 | 98,78 | 99,52 | 98,13 | 98,93 | 0,04% | 7.805.138,00 |
| 06.11.2024 | 98,21 | 99,55 | 98,21 | 98,89 | 2,34% | 11.325.086,00 |
| 05.11.2024 | 95,60 | 96,67 | 95,25 | 96,63 | 0,88% | 6.561.725,00 |
| 04.11.2024 | 95,83 | 96,02 | 95,03 | 95,79 | -0,02% | 6.014.976,00 |
| 01.11.2024 | 95,70 | 96,39 | 94,83 | 95,81 | -0,41% | 7.944.869,00 |
| 31.10.2024 | 95,27 | 96,63 | 95,00 | 96,20 | 1,18% | 8.147.709,00 |
| 30.10.2024 | 95,70 | 96,71 | 94,94 | 95,08 | -1,09% | 7.718.201,00 |
| 29.10.2024 | 96,26 | 96,62 | 95,68 | 96,13 | -0,07% | 6.834.439,00 |
| 28.10.2024 | 95,22 | 96,69 | 95,21 | 96,20 | 1,23% | 8.146.379,00 |
| 25.10.2024 | 95,81 | 96,85 | 95,01 | 95,03 | -0,39% | 6.638.148,00 |
| 24.10.2024 | 96,60 | 96,80 | 95,25 | 95,40 | -0,87% | 5.015.263,00 |
| 23.10.2024 | 96,93 | 97,14 | 95,99 | 96,24 | -0,52% | 5.388.501,00 |
| 22.10.2024 | 96,20 | 97,26 | 96,20 | 96,74 | 0,12% | 5.344.307,00 |
| 21.10.2024 | 97,20 | 97,45 | 95,95 | 96,62 | -0,68% | 8.189.949,00 |
| 18.10.2024 | 97,01 | 97,54 | 96,05 | 97,28 | 0,77% | 8.609.692,00 |
| 17.10.2024 | 96,93 | 97,33 | 95,61 | 96,54 | -0,22% | 9.542.501,00 |
| 16.10.2024 | 93,73 | 96,79 | 93,63 | 96,75 | 2,69% | 9.936.286,00 |
| 15.10.2024 | 95,25 | 95,65 | 93,68 | 94,22 | -0,79% | 6.535.756,00 |
| 14.10.2024 | 94,18 | 95,19 | 93,80 | 94,97 | 0,89% | 6.261.964,00 |
| 11.10.2024 | 92,85 | 94,61 | 92,80 | 94,13 | 1,23% | 8.089.133,00 |
| 10.10.2024 | 93,72 | 93,88 | 92,69 | 92,99 | -0,65% | 6.698.039,00 |
| 09.10.2024 | 91,86 | 94,01 | 91,46 | 93,60 | 1,18% | 8.654.470,00 |
| 08.10.2024 | 92,52 | 93,74 | 91,69 | 92,51 | 0,13% | 10.209.056,00 |
| 07.10.2024 | 95,09 | 95,14 | 91,76 | 92,39 | -2,90% | 11.043.614,00 |
| 04.10.2024 | 94,30 | 95,34 | 93,89 | 95,15 | 1,62% | 6.317.333,00 |
| 03.10.2024 | 93,61 | 94,09 | 93,13 | 93,63 | -0,55% | 6.180.349,00 |
| 02.10.2024 | 93,59 | 94,58 | 93,59 | 94,15 | 0,11% | 6.144.176,00 |
| 01.10.2024 | 95,19 | 95,85 | 93,32 | 94,05 | -2,22% | 10.099.234,00 |
| 30.09.2024 | 96,85 | 97,57 | 95,44 | 96,19 | 0,19% | 7.988.690,00 |
| 27.09.2024 | 95,49 | 96,90 | 95,28 | 96,01 | 0,85% | 10.155.420,00 |
| 26.09.2024 | 94,46 | 95,79 | 94,18 | 95,20 | 1,36% | 10.061.553,00 |
| 25.09.2024 | 93,64 | 94,44 | 93,35 | 93,92 | 0,25% | 8.408.242,00 |
| 24.09.2024 | 93,34 | 93,79 | 92,46 | 93,69 | 0,77% | 7.860.272,00 |
| 23.09.2024 | 93,70 | 93,70 | 92,16 | 92,97 | -0,83% | 7.338.661,00 |
| 20.09.2024 | 93,20 | 94,01 | 92,82 | 93,75 | 0,32% | 19.251.537,00 |
| 19.09.2024 | 94,82 | 95,29 | 93,32 | 93,45 | -0,14% | 10.912.446,00 |
| 18.09.2024 | 93,52 | 94,07 | 92,69 | 93,58 | 0,78% | 10.289.766,00 |
| 17.09.2024 | 92,37 | 93,25 | 92,17 | 92,86 | 1,10% | 8.193.075,00 |
| 16.09.2024 | 91,10 | 92,37 | 90,95 | 91,85 | 1,44% | 9.028.572,00 |
| 13.09.2024 | 89,45 | 90,72 | 89,39 | 90,55 | 1,40% | 7.084.239,00 |
| 12.09.2024 | 88,22 | 89,33 | 88,18 | 89,30 | 1,11% | 7.181.709,00 |
| 11.09.2024 | 88,05 | 88,43 | 86,59 | 88,32 | -0,09% | 10.779.000,00 |
| 10.09.2024 | 88,33 | 88,89 | 87,98 | 88,40 | 0,07% | 6.858.313,00 |
| 09.09.2024 | 88,22 | 88,89 | 87,81 | 88,34 | 0,45% | 8.750.247,00 |
| 06.09.2024 | 88,45 | 89,09 | 87,72 | 87,94 | -0,80% | 7.791.503,00 |
| 05.09.2024 | 89,67 | 89,67 | 88,34 | 88,65 | -0,67% | 6.234.114,00 |
| 04.09.2024 | 88,95 | 90,02 | 88,82 | 89,25 | 0,13% | 6.317.221,00 |
| 03.09.2024 | 89,61 | 90,49 | 88,54 | 89,13 | -1,38% | 8.465.469,00 |
| 30.08.2024 | 89,98 | 90,45 | 89,40 | 90,38 | 0,63% | 8.403.632,00 |
| 29.08.2024 | 90,45 | 90,70 | 89,63 | 89,81 | 0,36% | 6.181.750,00 |
| 28.08.2024 | 90,33 | 90,62 | 88,76 | 89,49 | -1,55% | 8.569.690,00 |
| 27.08.2024 | 91,43 | 91,72 | 90,75 | 90,90 | -0,96% | 7.237.353,00 |
| 26.08.2024 | 90,92 | 91,80 | 90,92 | 91,78 | 1,35% | 8.043.757,00 |
| 23.08.2024 | 90,15 | 90,75 | 89,68 | 90,56 | 0,71% | 7.369.239,00 |
| 22.08.2024 | 90,99 | 91,38 | 89,70 | 89,92 | -0,88% | 7.613.030,00 |
| 21.08.2024 | 90,22 | 90,78 | 89,43 | 90,72 | 1,09% | 7.637.566,00 |
| 20.08.2024 | 90,39 | 90,67 | 89,31 | 89,74 | -1,19% | 8.863.436,00 |
| 19.08.2024 | 89,41 | 90,95 | 89,41 | 90,82 | 1,70% | 9.723.589,00 |
| 16.08.2024 | 88,96 | 89,67 | 88,34 | 89,30 | 0,57% | 10.277.743,00 |
| 15.08.2024 | 87,25 | 88,93 | 87,21 | 88,79 | 2,89% | 12.400.986,00 |
| 14.08.2024 | 86,01 | 86,54 | 85,56 | 86,30 | 0,82% | 9.475.119,00 |
| 13.08.2024 | 86,46 | 86,46 | 85,31 | 85,60 | -0,41% | 14.615.212,00 |
| 12.08.2024 | 85,86 | 86,38 | 85,48 | 85,95 | -0,30% | 11.754.596,00 |
| 09.08.2024 | 86,13 | 86,25 | 84,71 | 86,21 | 0,29% | 16.008.396,00 |
| 08.08.2024 | 85,15 | 86,33 | 83,91 | 85,96 | 0,00% | 21.890.474,00 |
| 07.08.2024 | 88,00 | 89,24 | 85,75 | 85,96 | -4,46% | 30.581.926,00 |
| 06.08.2024 | 88,23 | 91,91 | 87,96 | 89,97 | 2,49% | 21.717.509,00 |
| 05.08.2024 | 86,89 | 89,56 | 86,42 | 87,78 | -2,00% | 19.103.158,00 |
| 02.08.2024 | 92,16 | 92,20 | 89,00 | 89,57 | -3,74% | 15.433.552,00 |
| 01.08.2024 | 93,86 | 93,95 | 92,60 | 93,05 | -0,68% | 9.263.596,00 |
| 31.07.2024 | 93,79 | 94,84 | 93,64 | 93,69 | -0,11% | 10.241.834,00 |
| 30.07.2024 | 91,67 | 94,04 | 91,67 | 93,79 | 1,79% | 9.896.054,00 |
| 29.07.2024 | 90,39 | 92,55 | 90,19 | 92,14 | 2,46% | 13.024.847,00 |
| 26.07.2024 | 90,00 | 90,55 | 89,34 | 89,93 | 0,81% | 11.301.857,00 |
| 25.07.2024 | 90,08 | 90,50 | 89,21 | 89,21 | -0,66% | 10.765.285,00 |
| 24.07.2024 | 90,22 | 90,75 | 89,58 | 89,80 | -1,25% | 11.768.547,00 |
| 23.07.2024 | 90,70 | 91,69 | 89,83 | 90,94 | -3,39% | 22.534.730,00 |
| 22.07.2024 | 95,11 | 95,16 | 93,49 | 94,13 | -1,68% | 13.377.038,00 |
| 19.07.2024 | 96,82 | 96,82 | 95,44 | 95,74 | -1,08% | 9.300.963,00 |
| 18.07.2024 | 97,36 | 98,06 | 96,68 | 96,79 | -0,53% | 7.529.378,00 |
| 17.07.2024 | 98,30 | 98,61 | 96,53 | 97,31 | -1,18% | 9.456.087,00 |
| 16.07.2024 | 97,02 | 98,72 | 96,54 | 98,47 | 1,65% | 10.755.508,00 |
| 15.07.2024 | 97,33 | 97,49 | 96,60 | 96,87 | -0,27% | 7.417.699,00 |
| 12.07.2024 | 97,10 | 97,83 | 96,98 | 97,13 | 0,55% | 6.465.736,00 |
| 11.07.2024 | 97,01 | 97,58 | 96,30 | 96,60 | -0,38% | 7.432.590,00 |
| 10.07.2024 | 96,95 | 97,28 | 96,25 | 96,97 | -0,08% | 7.761.123,00 |
| 09.07.2024 | 97,47 | 97,53 | 96,15 | 97,05 | -0,33% | 9.048.576,00 |
| 08.07.2024 | 97,69 | 98,29 | 96,89 | 97,37 | -0,63% | 8.167.589,00 |
| 05.07.2024 | 98,31 | 98,31 | 97,58 | 97,99 | -0,63% | 8.550.759,00 |
| 03.07.2024 | 97,84 | 99,08 | 97,83 | 98,61 | 0,63% | 5.029.969,00 |
| 02.07.2024 | 97,94 | 97,99 | 96,95 | 97,99 | -0,05% | 13.340.320,00 |
| 01.07.2024 | 99,40 | 99,74 | 97,88 | 98,04 | -1,26% | 15.298.971,00 |
| 28.06.2024 | 102,02 | 102,58 | 98,38 | 99,29 | -2,82% | 21.439.416,00 |
| 27.06.2024 | 102,04 | 102,28 | 101,81 | 102,17 | -0,01% | 8.365.165,00 |