106,429$
-0,47%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.08.2026 | 104,06 | 107,06 | 103,96 | 106,93 | 2,87% | 8.046.144,00 |
| 18.08.2026 | 104,19 | 105,21 | 103,63 | 103,95 | 0,43% | 6.149.934,00 |
| 17.08.2026 | 106,33 | 106,64 | 103,46 | 103,50 | -3,14% | 7.635.031,00 |
| 14.08.2026 | 104,99 | 107,11 | 104,91 | 106,85 | 1,96% | 8.176.896,00 |
| 13.08.2026 | 103,80 | 104,94 | 103,46 | 104,80 | 1,53% | 7.099.963,00 |
| 12.08.2026 | 103,29 | 103,68 | 102,03 | 103,22 | -0,30% | 6.717.517,00 |
| 11.08.2026 | 102,95 | 104,09 | 102,79 | 103,53 | 0,34% | 6.781.574,00 |
| 10.08.2026 | 104,61 | 104,80 | 102,80 | 103,18 | -1,65% | 8.631.939,00 |
| 07.08.2026 | 104,42 | 105,25 | 103,70 | 104,91 | 0,22% | 10.929.696,00 |
| 06.08.2026 | 102,54 | 104,73 | 102,52 | 104,68 | 2,87% | 14.047.181,00 |
| 05.08.2026 | 101,99 | 103,21 | 99,69 | 101,76 | 3,65% | 20.809.012,00 |
| 04.08.2026 | 97,87 | 98,57 | 97,38 | 98,18 | 0,04% | 16.796.758,00 |
| 03.08.2026 | 97,62 | 99,05 | 97,21 | 98,14 | 2,03% | 11.480.308,00 |
| 31.07.2026 | 96,08 | 96,59 | 95,60 | 96,19 | 0,03% | 11.193.030,00 |
| 30.07.2026 | 97,37 | 97,48 | 94,46 | 96,16 | -2,36% | 21.112.372,00 |
| 29.07.2026 | 98,34 | 99,41 | 97,99 | 98,48 | -0,41% | 11.070.138,00 |
| 28.07.2026 | 97,00 | 99,23 | 96,97 | 98,89 | 2,32% | 11.395.091,00 |
| 27.07.2026 | 95,51 | 97,19 | 95,51 | 96,65 | 1,90% | 10.595.412,00 |
| 24.07.2026 | 93,26 | 96,29 | 93,00 | 94,85 | 2,18% | 12.153.054,00 |
| 23.07.2026 | 94,81 | 94,82 | 92,49 | 92,83 | -3,17% | 13.562.488,00 |
| 22.07.2026 | 97,12 | 97,30 | 95,65 | 95,87 | -0,28% | 9.119.247,00 |
| 21.07.2026 | 96,00 | 96,89 | 95,84 | 96,14 | -0,28% | 9.745.415,00 |
| 20.07.2026 | 97,85 | 98,39 | 96,00 | 96,41 | -1,29% | 9.861.720,00 |
| 17.07.2026 | 99,01 | 99,79 | 97,05 | 97,67 | -2,05% | 10.496.513,00 |
| 16.07.2026 | 97,28 | 99,85 | 97,28 | 99,71 | 2,64% | 7.480.013,00 |
| 15.07.2026 | 96,10 | 97,90 | 96,10 | 97,15 | 1,34% | 10.219.184,00 |
| 14.07.2026 | 95,51 | 96,69 | 95,13 | 95,87 | -0,14% | 7.651.562,00 |
| 13.07.2026 | 96,10 | 97,54 | 95,83 | 96,00 | 0,40% | 9.304.173,00 |
| 10.07.2026 | 96,89 | 97,05 | 95,52 | 95,62 | -0,57% | 10.678.885,00 |
| 09.07.2026 | 96,34 | 96,55 | 94,78 | 96,17 | -0,55% | 11.448.122,00 |
| 08.07.2026 | 97,30 | 97,66 | 96,64 | 96,70 | -0,80% | 8.720.822,00 |
| 07.07.2026 | 98,14 | 99,04 | 96,92 | 97,48 | 0,07% | 9.936.369,00 |
| 06.07.2026 | 98,85 | 99,44 | 97,02 | 97,41 | -2,10% | 10.171.874,00 |
| 02.07.2026 | 96,40 | 99,52 | 95,77 | 99,50 | 3,96% | 11.308.072,00 |
| 01.07.2026 | 96,60 | 97,76 | 95,65 | 95,71 | -0,56% | 11.590.416,00 |
| 30.06.2026 | 97,41 | 97,60 | 95,99 | 96,25 | -2,41% | 12.717.808,00 |
| 29.06.2026 | 99,71 | 100,04 | 98,50 | 98,63 | -0,16% | 10.418.066,00 |
| 26.06.2026 | 98,05 | 99,45 | 97,90 | 98,79 | 0,75% | 13.921.361,00 |
| 25.06.2026 | 101,11 | 101,58 | 97,99 | 98,05 | -3,04% | 12.066.378,00 |
| 24.06.2026 | 103,10 | 104,53 | 101,04 | 101,12 | -2,33% | 12.215.536,00 |
| 23.06.2026 | 102,02 | 104,04 | 101,80 | 103,53 | 1,05% | 14.457.424,00 |
| 22.06.2026 | 103,41 | 104,31 | 101,51 | 102,45 | -1,36% | 17.396.273,00 |
| 19.06.2026 | 103,05 | 103,93 | 103,02 | 103,87 | -0,02% | - |
| 18.06.2026 | 101,80 | 104,22 | 100,80 | 103,89 | 3,00% | 22.943.613,00 |
| 17.06.2026 | 100,67 | 102,36 | 100,44 | 100,86 | -0,41% | 11.168.735,00 |
| 16.06.2026 | 101,43 | 101,93 | 100,05 | 101,28 | -0,40% | 10.694.557,00 |
| 15.06.2026 | 100,88 | 102,40 | 100,59 | 101,69 | 1,65% | 10.265.095,00 |
| 12.06.2026 | 101,06 | 101,77 | 99,54 | 100,04 | -0,30% | 8.257.240,00 |
| 11.06.2026 | 98,83 | 100,74 | 98,10 | 100,34 | 1,75% | 9.264.363,00 |
| 10.06.2026 | 99,49 | 99,76 | 97,95 | 98,61 | -0,72% | 7.041.376,00 |
| 09.06.2026 | 99,05 | 100,09 | 98,51 | 99,33 | 0,47% | 8.616.301,00 |
| 08.06.2026 | 99,52 | 99,84 | 98,41 | 98,87 | -0,84% | 7.559.159,00 |
| 05.06.2026 | 99,68 | 100,20 | 99,09 | 99,71 | 0,37% | 9.501.571,00 |
| 04.06.2026 | 100,54 | 101,47 | 99,01 | 99,34 | -0,05% | 9.568.022,00 |
| 03.06.2026 | 100,44 | 101,27 | 99,25 | 99,39 | -1,99% | 7.471.644,00 |
| 02.06.2026 | 102,29 | 102,49 | 100,09 | 101,41 | -1,40% | 8.397.356,00 |
| 01.06.2026 | 101,66 | 103,01 | 100,30 | 102,85 | 1,00% | 8.218.974,00 |
| 29.05.2026 | 103,63 | 103,76 | 101,83 | 101,83 | -1,83% | 13.340.323,00 |
| 28.05.2026 | 103,81 | 104,41 | 103,10 | 103,73 | -0,43% | 6.514.066,00 |
| 27.05.2026 | 103,30 | 105,25 | 103,26 | 104,18 | 0,87% | 7.362.127,00 |
| 26.05.2026 | 103,10 | 103,80 | 102,35 | 103,28 | 0,27% | 6.717.873,00 |
| 22.05.2026 | 104,04 | 104,50 | 102,98 | 103,00 | -0,56% | 5.700.791,00 |
| 21.05.2026 | 103,61 | 104,62 | 102,59 | 103,58 | -0,48% | 8.611.206,00 |
| 20.05.2026 | 102,91 | 104,86 | 101,60 | 104,08 | 1,75% | 7.941.447,00 |
| 19.05.2026 | 103,66 | 103,93 | 101,97 | 102,29 | -1,56% | 7.032.570,00 |
| 18.05.2026 | 102,69 | 104,70 | 102,55 | 103,91 | 1,16% | 9.037.187,00 |
| 15.05.2026 | 105,03 | 105,42 | 102,30 | 102,72 | -2,56% | 9.258.603,00 |
| 14.05.2026 | 105,54 | 106,29 | 104,85 | 105,42 | 0,50% | 6.144.555,00 |
| 13.05.2026 | 105,35 | 105,88 | 103,86 | 104,90 | -1,19% | 7.605.943,00 |
| 12.05.2026 | 105,12 | 106,27 | 104,22 | 106,16 | 1,38% | 8.178.525,00 |
| 11.05.2026 | 108,00 | 108,39 | 104,38 | 104,72 | -3,05% | 10.562.317,00 |
| 08.05.2026 | 109,03 | 109,21 | 107,54 | 108,02 | -0,59% | 8.369.970,00 |
| 07.05.2026 | 109,04 | 110,48 | 107,09 | 108,66 | 0,56% | 14.309.207,00 |
| 06.05.2026 | 106,52 | 109,14 | 105,31 | 108,06 | 7,54% | 23.219.533,00 |
| 05.05.2026 | 101,53 | 101,73 | 100,06 | 100,48 | -0,82% | 14.314.678,00 |
| 04.05.2026 | 102,74 | 103,05 | 101,27 | 101,31 | -1,72% | 8.400.068,00 |
| 01.05.2026 | 104,40 | 104,83 | 102,97 | 103,08 | -0,65% | 5.956.945,00 |
| 30.04.2026 | 100,91 | 104,12 | 100,42 | 103,75 | 2,42% | 9.203.503,00 |
| 29.04.2026 | 101,10 | 101,48 | 100,60 | 101,30 | -0,17% | 5.533.717,00 |
| 28.04.2026 | 102,67 | 103,29 | 100,61 | 101,47 | -0,86% | 6.409.294,00 |
| 27.04.2026 | 102,62 | 103,81 | 102,06 | 102,35 | -0,24% | 6.524.285,00 |
| 24.04.2026 | 103,60 | 103,64 | 101,97 | 102,60 | -1,01% | 5.974.471,00 |
| 23.04.2026 | 104,94 | 105,20 | 102,55 | 103,65 | -1,12% | 6.146.952,00 |
| 22.04.2026 | 105,03 | 106,28 | 104,23 | 104,82 | 0,51% | 6.886.600,00 |
| 21.04.2026 | 106,19 | 106,88 | 103,97 | 104,29 | -1,89% | 7.784.483,00 |
| 20.04.2026 | 105,91 | 107,11 | 105,91 | 106,30 | 0,01% | 6.423.418,00 |
| 17.04.2026 | 104,69 | 106,33 | 104,69 | 106,29 | 2,30% | 10.506.163,00 |
| 16.04.2026 | 103,62 | 104,53 | 102,78 | 103,90 | 0,83% | 8.145.920,00 |
| 15.04.2026 | 102,60 | 103,38 | 101,79 | 103,04 | 0,44% | 7.035.321,00 |
| 14.04.2026 | 101,34 | 103,10 | 100,90 | 102,59 | 1,39% | 9.997.361,00 |
| 13.04.2026 | 98,53 | 101,27 | 98,53 | 101,18 | 2,03% | 6.790.349,00 |
| 10.04.2026 | 99,84 | 100,16 | 98,82 | 99,17 | -0,62% | 6.359.602,00 |
| 09.04.2026 | 98,66 | 100,23 | 97,68 | 99,79 | 0,62% | 8.918.282,00 |
| 08.04.2026 | 98,10 | 99,19 | 97,69 | 99,18 | 3,55% | 10.820.968,00 |
| 07.04.2026 | 95,80 | 96,79 | 95,33 | 95,78 | -0,52% | 7.913.016,00 |
| 06.04.2026 | 96,50 | 97,16 | 96,12 | 96,28 | -0,34% | 5.882.227,00 |
| 02.04.2026 | 96,00 | 97,17 | 95,09 | 96,61 | 0,05% | 6.379.090,00 |
| 01.04.2026 | 97,26 | 98,36 | 96,49 | 96,56 | 0,19% | 8.518.600,00 |
| 31.03.2026 | 95,34 | 96,89 | 94,19 | 96,38 | 2,18% | 11.180.156,00 |
| 30.03.2026 | 92,89 | 95,19 | 92,89 | 94,32 | 2,06% | 10.592.642,00 |