99,550$
-1,33%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 100,10 | 100,88 | 99,37 | 99,43 | -1,45% | 10.309.389,00 |
| 11.03.2026 | 101,40 | 101,89 | 100,40 | 100,89 | -0,42% | 7.962.193,00 |
| 10.03.2026 | 101,52 | 102,24 | 100,24 | 101,32 | -0,33% | 7.819.264,00 |
| 09.03.2026 | 100,55 | 101,87 | 98,45 | 101,66 | 0,12% | 82.990,00 |
| 06.03.2026 | 101,39 | 101,81 | 99,95 | 101,54 | -0,85% | 82.990,00 |
| 05.03.2026 | 102,93 | 104,55 | 101,59 | 102,41 | -0,61% | 11.630.789,00 |
| 04.03.2026 | 103,17 | 103,84 | 102,64 | 103,04 | -0,25% | 9.575.807,00 |
| 03.03.2026 | 102,84 | 104,31 | 102,15 | 103,30 | -0,99% | 13.549.805,00 |
| 02.03.2026 | 104,61 | 104,61 | 102,86 | 104,33 | -1,61% | 14.150.992,00 |
| 27.02.2026 | 104,78 | 106,34 | 103,93 | 106,04 | 0,46% | 13.869.182,00 |
| 26.02.2026 | 105,47 | 106,77 | 105,32 | 105,55 | 0,48% | 9.550.060,00 |
| 25.02.2026 | 106,00 | 106,72 | 104,51 | 105,05 | -0,94% | 8.516.907,00 |
| 24.02.2026 | 104,45 | 107,23 | 103,98 | 106,05 | 1,57% | 13.437.040,00 |
| 23.02.2026 | 104,98 | 105,19 | 102,96 | 104,41 | -1,11% | 10.619.530,00 |
| 20.02.2026 | 105,61 | 106,20 | 104,65 | 105,58 | -0,40% | 9.043.632,00 |
| 19.02.2026 | 107,11 | 107,77 | 105,45 | 106,00 | -1,03% | 7.492.923,00 |
| 18.02.2026 | 105,96 | 107,73 | 105,81 | 107,10 | 1,57% | 8.791.935,00 |
| 17.02.2026 | 106,57 | 107,28 | 104,37 | 105,44 | -0,01% | 10.467.365,00 |
| 13.02.2026 | 101,40 | 105,52 | 101,20 | 105,45 | 3,00% | 12.845.332,00 |
| 12.02.2026 | 107,93 | 108,16 | 101,02 | 102,38 | -5,31% | 25.319.617,00 |
| 11.02.2026 | 108,93 | 109,87 | 107,80 | 108,12 | -1,67% | 9.374.912,00 |
| 10.02.2026 | 107,60 | 111,11 | 107,60 | 109,96 | 2,64% | 9.815.529,00 |
| 09.02.2026 | 108,69 | 108,92 | 106,77 | 107,13 | -1,44% | 10.515.412,00 |
| 06.02.2026 | 106,13 | 108,96 | 105,37 | 108,70 | 3,55% | 12.105.606,00 |
| 05.02.2026 | 107,05 | 108,33 | 104,81 | 104,97 | -1,94% | 11.859.533,00 |
| 04.02.2026 | 104,20 | 108,60 | 103,63 | 107,05 | 2,72% | 19.070.374,00 |
| 03.02.2026 | 104,78 | 104,99 | 102,34 | 104,22 | -0,22% | 24.827.093,00 |
| 02.02.2026 | 104,01 | 108,61 | 103,75 | 104,45 | -7,40% | 37.778.503,00 |
| 30.01.2026 | 111,36 | 112,95 | 110,99 | 112,80 | 1,09% | 17.895.224,00 |
| 29.01.2026 | 109,63 | 111,67 | 108,76 | 111,58 | 1,84% | 11.078.959,00 |
| 28.01.2026 | 110,28 | 111,43 | 109,00 | 109,56 | -0,95% | 9.016.629,00 |
| 27.01.2026 | 111,50 | 111,80 | 110,03 | 110,61 | -0,63% | 8.956.915,00 |
| 26.01.2026 | 111,68 | 112,41 | 111,13 | 111,31 | 0,30% | 8.859.849,00 |
| 23.01.2026 | 112,69 | 112,95 | 110,55 | 110,98 | -1,97% | 10.819.751,00 |
| 22.01.2026 | 113,17 | 114,29 | 112,17 | 113,21 | 0,02% | 12.437.711,00 |
| 21.01.2026 | 110,57 | 113,25 | 110,50 | 113,19 | 2,58% | 10.041.423,00 |
| 20.01.2026 | 109,66 | 111,09 | 108,80 | 110,34 | -0,77% | 9.818.195,00 |
| 16.01.2026 | 113,20 | 113,85 | 111,12 | 111,20 | -1,95% | 12.049.610,00 |
| 15.01.2026 | 113,71 | 114,11 | 112,17 | 113,41 | -0,11% | 7.958.518,00 |
| 14.01.2026 | 112,81 | 113,59 | 112,26 | 113,53 | 0,49% | 8.951.292,00 |
| 13.01.2026 | 112,84 | 113,22 | 111,61 | 112,98 | 0,14% | 8.945.659,00 |
| 12.01.2026 | 114,63 | 114,94 | 112,55 | 112,82 | -2,64% | 10.833.806,00 |
| 09.01.2026 | 114,31 | 115,98 | 113,90 | 115,88 | 1,50% | 8.935.207,00 |
| 08.01.2026 | 112,55 | 114,99 | 112,55 | 114,17 | 1,12% | 9.778.203,00 |
| 07.01.2026 | 114,46 | 114,97 | 112,51 | 112,91 | -1,45% | 8.296.293,00 |
| 06.01.2026 | 113,79 | 114,76 | 113,11 | 114,57 | 0,44% | 7.388.341,00 |
| 05.01.2026 | 111,42 | 116,03 | 111,38 | 114,07 | 1,98% | 12.028.968,00 |