98,014$
-2,43%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 100,05 | 100,39 | 97,74 | 98,07 | -2,37% | 7.679.702,00 |
| 27.03.2025 | 100,71 | 101,03 | 99,58 | 100,45 | -0,33% | 6.598.776,00 |
| 26.03.2025 | 101,70 | 102,27 | 100,26 | 100,78 | -0,82% | 6.316.413,00 |
| 25.03.2025 | 100,65 | 101,76 | 100,41 | 101,61 | 1,43% | 7.365.249,00 |
| 24.03.2025 | 100,22 | 100,44 | 98,86 | 100,18 | 0,72% | 8.224.405,00 |
| 21.03.2025 | 98,38 | 99,89 | 97,75 | 99,46 | 0,61% | 15.089.873,00 |
| 20.03.2025 | 99,57 | 100,05 | 98,64 | 98,86 | -1,43% | 7.836.515,00 |
| 19.03.2025 | 99,66 | 100,96 | 99,47 | 100,29 | 0,95% | 8.614.622,00 |
| 18.03.2025 | 99,27 | 99,73 | 98,48 | 99,35 | -0,01% | 6.727.404,00 |
| 17.03.2025 | 98,74 | 100,12 | 98,66 | 99,36 | 0,73% | 8.332.119,00 |
| 14.03.2025 | 97,44 | 99,10 | 97,42 | 98,64 | 1,83% | 10.199.761,00 |
| 13.03.2025 | 97,77 | 98,65 | 95,93 | 96,87 | -1,91% | 11.059.480,00 |
| 12.03.2025 | 98,68 | 99,49 | 96,38 | 98,76 | 0,88% | 11.891.787,00 |
| 11.03.2025 | 99,79 | 101,04 | 97,45 | 97,90 | -5,03% | 16.906.005,00 |
| 10.03.2025 | 104,43 | 104,80 | 102,11 | 103,08 | -2,30% | 10.947.073,00 |
| 07.03.2025 | 105,00 | 105,77 | 103,31 | 105,51 | 0,08% | 12.715.904,00 |
| 06.03.2025 | 108,38 | 108,83 | 105,02 | 105,43 | -3,55% | 11.618.753,00 |
| 05.03.2025 | 109,34 | 110,94 | 108,22 | 109,31 | 0,28% | 9.956.143,00 |
| 04.03.2025 | 111,70 | 112,25 | 108,27 | 109,01 | -3,35% | 12.658.024,00 |
| 03.03.2025 | 114,07 | 115,55 | 112,00 | 112,79 | -0,89% | 7.884.746,00 |
| 28.02.2025 | 111,46 | 113,99 | 111,00 | 113,80 | 2,24% | 14.609.401,00 |
| 27.02.2025 | 112,32 | 113,12 | 111,06 | 111,31 | -0,46% | 7.854.650,00 |
| 26.02.2025 | 110,06 | 113,25 | 110,06 | 111,83 | 1,18% | 7.831.584,00 |
| 25.02.2025 | 111,43 | 111,90 | 109,07 | 110,53 | -0,60% | 7.288.975,00 |
| 24.02.2025 | 108,84 | 111,56 | 108,65 | 111,20 | 2,34% | 7.093.298,00 |
| 21.02.2025 | 111,00 | 111,76 | 107,92 | 108,66 | -1,71% | 9.082.075,00 |
| 20.02.2025 | 111,15 | 111,52 | 109,38 | 110,55 | -0,72% | 5.970.106,00 |
| 19.02.2025 | 109,14 | 111,76 | 109,14 | 111,35 | 1,63% | 8.452.114,00 |
| 18.02.2025 | 109,78 | 109,92 | 108,71 | 109,56 | 0,22% | 8.362.898,00 |
| 17.02.2025 | 109,81 | 109,91 | 109,30 | 109,32 | -0,96% | - |
| 14.02.2025 | 109,86 | 110,51 | 109,59 | 110,38 | 0,72% | 5.964.541,00 |
| 13.02.2025 | 108,92 | 109,76 | 108,56 | 109,59 | 0,33% | 6.553.224,00 |
| 12.02.2025 | 108,25 | 109,53 | 107,75 | 109,23 | 0,19% | 6.521.246,00 |
| 11.02.2025 | 108,38 | 109,05 | 107,69 | 109,02 | -0,24% | 7.456.717,00 |
| 10.02.2025 | 111,14 | 111,38 | 108,69 | 109,28 | -1,43% | 8.239.512,00 |
| 07.02.2025 | 111,61 | 112,55 | 110,81 | 110,86 | -1,10% | 8.669.320,00 |
| 06.02.2025 | 111,88 | 112,68 | 109,15 | 112,09 | 1,40% | 12.470.787,00 |
| 05.02.2025 | 115,70 | 118,59 | 110,23 | 110,54 | -2,44% | 23.309.982,00 |
| 04.02.2025 | 113,80 | 114,66 | 112,51 | 113,30 | -0,61% | 13.521.149,00 |
| 03.02.2025 | 111,35 | 114,60 | 110,86 | 114,00 | 0,83% | 8.870.666,00 |
| 31.01.2025 | 113,30 | 114,01 | 112,76 | 113,06 | -0,33% | 7.797.690,00 |
| 30.01.2025 | 114,09 | 115,18 | 113,12 | 113,43 | 0,21% | 6.236.187,00 |
| 29.01.2025 | 113,50 | 114,38 | 112,76 | 113,19 | 0,94% | 7.607.068,00 |
| 28.01.2025 | 112,85 | 112,96 | 111,56 | 112,14 | -1,06% | 6.516.763,00 |
| 27.01.2025 | 111,68 | 114,08 | 111,46 | 113,34 | 1,05% | 10.176.938,00 |
| 24.01.2025 | 111,16 | 113,39 | 110,63 | 112,16 | 1,01% | 8.304.478,00 |
| 23.01.2025 | 108,50 | 111,07 | 108,49 | 111,04 | 2,05% | 7.608.265,00 |
| 22.01.2025 | 109,55 | 109,55 | 108,23 | 108,81 | 0,10% | 8.781.705,00 |
| 21.01.2025 | 107,10 | 109,45 | 106,80 | 108,70 | 1,57% | 8.643.694,00 |
| 17.01.2025 | 106,83 | 107,74 | 106,54 | 107,02 | 0,53% | 7.144.263,00 |
| 16.01.2025 | 108,29 | 108,60 | 106,16 | 106,46 | -1,59% | 7.872.767,00 |
| 15.01.2025 | 109,17 | 109,60 | 107,99 | 108,18 | 0,06% | 6.296.861,00 |
| 14.01.2025 | 108,68 | 108,96 | 107,61 | 108,12 | 0,04% | 5.501.600,00 |
| 13.01.2025 | 107,93 | 108,61 | 106,72 | 108,08 | -0,52% | 6.690.232,00 |
| 10.01.2025 | 110,00 | 110,54 | 107,62 | 108,65 | -1,01% | 8.835.518,00 |
| 08.01.2025 | 111,00 | 111,11 | 108,64 | 109,76 | -1,46% | 7.805.312,00 |
| 07.01.2025 | 112,15 | 113,74 | 111,29 | 111,39 | 0,31% | 7.878.807,00 |
| 06.01.2025 | 111,47 | 112,85 | 110,87 | 111,05 | -0,10% | 6.274.419,00 |
| 03.01.2025 | 111,37 | 111,54 | 110,18 | 111,16 | 0,31% | 5.394.318,00 |
| 02.01.2025 | 111,70 | 112,20 | 110,17 | 110,82 | -0,48% | 5.688.086,00 |
| 31.12.2024 | 110,78 | 111,59 | 110,67 | 111,35 | 0,50% | 4.757.538,00 |
| 30.12.2024 | 110,43 | 111,54 | 109,83 | 110,80 | -0,67% | 5.716.337,00 |
| 27.12.2024 | 111,82 | 112,12 | 110,86 | 111,55 | -0,89% | 4.523.820,00 |
| 26.12.2024 | 112,12 | 113,32 | 111,86 | 112,55 | -0,01% | 4.782.814,00 |
| 24.12.2024 | 111,25 | 112,74 | 111,19 | 112,56 | 1,04% | 2.474.994,00 |
| 23.12.2024 | 111,61 | 111,85 | 110,31 | 111,40 | -0,56% | 6.037.212,00 |
| 20.12.2024 | 110,61 | 112,97 | 110,43 | 112,03 | 0,59% | 17.955.325,00 |
| 19.12.2024 | 111,66 | 112,91 | 111,25 | 111,37 | 0,02% | 9.468.516,00 |
| 18.12.2024 | 113,34 | 116,12 | 111,24 | 111,35 | -1,48% | 12.292.778,00 |
| 17.12.2024 | 111,03 | 114,04 | 110,80 | 113,02 | 0,81% | 12.238.619,00 |
| 16.12.2024 | 113,00 | 113,07 | 111,73 | 112,11 | -1,09% | 10.528.533,00 |
| 13.12.2024 | 114,32 | 114,96 | 113,30 | 113,34 | -1,36% | 6.864.475,00 |
| 12.12.2024 | 114,70 | 115,01 | 114,16 | 114,90 | 0,25% | 5.285.116,00 |
| 11.12.2024 | 114,64 | 115,05 | 113,98 | 114,61 | -0,10% | 6.426.831,00 |
| 10.12.2024 | 114,65 | 114,95 | 113,72 | 114,73 | 0,10% | 7.526.428,00 |
| 09.12.2024 | 116,39 | 117,18 | 113,91 | 114,61 | -1,82% | 8.666.121,00 |
| 06.12.2024 | 116,55 | 117,26 | 116,22 | 116,73 | 0,20% | 6.677.906,00 |
| 05.12.2024 | 116,55 | 117,27 | 116,06 | 116,50 | -0,42% | 9.823.556,00 |
| 04.12.2024 | 115,97 | 117,29 | 115,84 | 116,99 | 0,46% | 7.996.244,00 |
| 03.12.2024 | 117,00 | 117,23 | 115,45 | 116,45 | -0,61% | 9.193.973,00 |
| 02.12.2024 | 117,78 | 118,63 | 116,55 | 117,16 | -0,26% | 8.390.465,00 |
| 29.11.2024 | 117,26 | 117,74 | 116,73 | 117,47 | -0,11% | 5.095.150,00 |
| 27.11.2024 | 115,45 | 118,20 | 115,45 | 117,60 | 1,86% | 8.142.388,00 |
| 26.11.2024 | 116,00 | 116,42 | 115,44 | 115,45 | -0,47% | 6.808.149,00 |
| 25.11.2024 | 115,68 | 116,58 | 114,93 | 116,00 | 0,30% | 10.397.808,00 |
| 22.11.2024 | 113,85 | 116,34 | 113,60 | 115,65 | 0,81% | 10.098.038,00 |
| 21.11.2024 | 114,15 | 116,25 | 113,83 | 114,72 | 0,40% | 10.260.983,00 |
| 20.11.2024 | 112,26 | 114,37 | 111,47 | 114,26 | 1,64% | 9.319.270,00 |
| 19.11.2024 | 112,05 | 112,50 | 110,82 | 112,42 | -0,99% | 12.166.783,00 |
| 18.11.2024 | 113,80 | 115,44 | 112,89 | 113,54 | -1,34% | 14.236.555,00 |
| 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 |