113,020$
0,71%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 111,92 | 113,44 | 111,42 | 113,42 | 1,07% | 10.960.998,00 |
| 15.05.2025 | 112,23 | 112,85 | 111,58 | 112,22 | -0,64% | 8.175.561,00 |
| 14.05.2025 | 111,37 | 113,41 | 110,83 | 112,94 | 1,40% | 15.253.851,00 |
| 13.05.2025 | 110,25 | 112,20 | 110,15 | 111,38 | 0,81% | 14.002.515,00 |
| 12.05.2025 | 109,87 | 110,94 | 108,66 | 110,49 | 4,29% | 18.293.514,00 |
| 09.05.2025 | 105,26 | 106,19 | 104,76 | 105,94 | 0,78% | 10.438.191,00 |
| 08.05.2025 | 103,97 | 106,19 | 103,86 | 105,12 | 2,97% | 19.237.401,00 |
| 07.05.2025 | 102,42 | 103,31 | 100,14 | 102,09 | 10,76% | 36.095.849,00 |
| 06.05.2025 | 91,20 | 92,74 | 91,00 | 92,17 | 0,07% | 11.725.738,00 |
| 05.05.2025 | 89,70 | 93,08 | 89,61 | 92,11 | -0,41% | 10.220.214,00 |
| 02.05.2025 | 91,84 | 93,19 | 91,84 | 92,49 | 1,85% | 7.594.041,00 |
| 01.05.2025 | 91,27 | 91,61 | 90,36 | 90,81 | -0,15% | 7.740.505,00 |
| 30.04.2025 | 89,89 | 91,19 | 88,56 | 90,95 | -0,24% | 8.409.291,00 |
| 29.04.2025 | 89,83 | 91,66 | 89,76 | 91,17 | 1,12% | 6.123.512,00 |
| 28.04.2025 | 90,45 | 91,37 | 89,64 | 90,16 | -0,13% | 8.467.714,00 |
| 25.04.2025 | 90,07 | 90,34 | 89,07 | 90,28 | 0,30% | 7.749.630,00 |
| 24.04.2025 | 87,45 | 90,24 | 86,77 | 90,01 | 3,12% | 10.159.275,00 |
| 23.04.2025 | 89,03 | 89,87 | 87,03 | 87,29 | 1,39% | 11.982.336,00 |
| 22.04.2025 | 85,01 | 86,56 | 84,60 | 86,09 | 2,49% | 9.520.847,00 |
| 21.04.2025 | 84,91 | 85,23 | 82,98 | 84,00 | -0,96% | 14.006.680,00 |
| 17.04.2025 | 83,37 | 85,78 | 83,36 | 84,81 | 2,46% | 14.810.894,00 |
| 16.04.2025 | 84,28 | 84,80 | 82,01 | 82,77 | -2,63% | 9.981.515,00 |
| 15.04.2025 | 84,75 | 85,98 | 84,52 | 85,01 | 0,41% | 7.804.891,00 |
| 14.04.2025 | 85,83 | 86,45 | 84,03 | 84,66 | -0,27% | 10.808.428,00 |
| 11.04.2025 | 85,11 | 85,67 | 83,35 | 84,89 | -0,40% | 10.204.364,00 |
| 10.04.2025 | 88,92 | 89,01 | 83,07 | 85,23 | -6,79% | 16.317.805,00 |
| 09.04.2025 | 81,29 | 92,25 | 81,19 | 91,44 | 11,89% | 24.773.636,00 |
| 08.04.2025 | 85,95 | 86,95 | 80,85 | 81,72 | -1,90% | 14.802.832,00 |
| 07.04.2025 | 80,90 | 86,63 | 80,10 | 83,30 | -0,28% | 20.361.901,00 |
| 04.04.2025 | 86,00 | 87,54 | 83,08 | 83,53 | -5,98% | 22.580.894,00 |
| 03.04.2025 | 94,51 | 94,78 | 88,61 | 88,84 | -9,24% | 19.076.828,00 |
| 02.04.2025 | 96,62 | 98,31 | 96,45 | 97,88 | 0,20% | 7.777.763,00 |
| 01.04.2025 | 98,32 | 98,59 | 96,84 | 97,68 | -1,03% | 8.692.949,00 |
| 31.03.2025 | 96,83 | 98,85 | 95,70 | 98,70 | 0,64% | 10.539.399,00 |
| 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% | 6.504.984,00 |
| 26.03.2025 | 101,70 | 102,27 | 100,26 | 100,78 | -0,82% | 6.263.028,00 |
| 25.03.2025 | 100,65 | 101,76 | 100,41 | 101,61 | 1,43% | 7.284.069,00 |
| 24.03.2025 | 100,22 | 100,44 | 98,86 | 100,18 | 0,72% | 8.205.560,00 |
| 21.03.2025 | 98,38 | 99,89 | 97,75 | 99,46 | 0,61% | 15.089.873,00 |
| 20.03.2025 | 99,51 | 100,05 | 98,64 | 98,86 | -1,43% | 7.592.050,00 |
| 19.03.2025 | 99,66 | 100,96 | 99,47 | 100,29 | 0,95% | 8.584.374,00 |
| 18.03.2025 | 99,27 | 99,73 | 98,48 | 99,35 | -0,01% | 6.715.269,00 |
| 17.03.2025 | 98,74 | 100,12 | 98,66 | 99,36 | 0,73% | 8.183.955,00 |
| 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% | 11.024.112,00 |
| 12.03.2025 | 98,68 | 99,49 | 96,38 | 98,76 | 0,88% | 11.864.503,00 |
| 11.03.2025 | 99,79 | 101,04 | 97,45 | 97,90 | -5,03% | 16.808.081,00 |
| 10.03.2025 | 104,43 | 104,80 | 102,11 | 103,08 | -2,30% | 10.824.784,00 |
| 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% | 11.526.387,00 |
| 05.03.2025 | 109,34 | 110,94 | 108,22 | 109,31 | 0,28% | 9.914.904,00 |
| 04.03.2025 | 111,70 | 112,25 | 108,27 | 109,01 | -3,35% | 12.632.012,00 |
| 03.03.2025 | 114,07 | 115,55 | 112,00 | 112,79 | -0,89% | 7.850.687,00 |
| 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% | 7.801.036,00 |
| 26.02.2025 | 110,06 | 113,25 | 110,06 | 111,83 | 1,18% | 7.818.151,00 |
| 25.02.2025 | 111,43 | 111,90 | 109,07 | 110,53 | -0,60% | 7.138.623,00 |
| 24.02.2025 | 108,84 | 111,56 | 108,65 | 111,20 | 2,34% | 6.966.325,00 |
| 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% | 5.950.344,00 |
| 19.02.2025 | 109,14 | 111,76 | 109,14 | 111,35 | 1,63% | 7.865.439,00 |
| 18.02.2025 | 109,78 | 109,92 | 108,71 | 109,56 | -0,74% | 8.241.298,00 |
| 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% | 6.527.242,00 |
| 12.02.2025 | 108,25 | 109,53 | 107,75 | 109,23 | 0,19% | 6.511.788,00 |
| 11.02.2025 | 108,38 | 109,05 | 107,69 | 109,02 | -0,24% | 7.427.217,00 |
| 10.02.2025 | 111,14 | 111,38 | 108,69 | 109,28 | -1,43% | 8.205.437,00 |
| 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% | 12.257.832,00 |
| 05.02.2025 | 115,70 | 118,59 | 110,23 | 110,54 | -2,44% | 23.112.385,00 |
| 04.02.2025 | 113,80 | 114,66 | 112,51 | 113,30 | -0,61% | 13.311.110,00 |
| 03.02.2025 | 111,35 | 114,60 | 110,86 | 114,00 | 0,83% | 8.796.707,00 |
| 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% | 6.200.917,00 |
| 29.01.2025 | 113,50 | 114,38 | 112,76 | 113,19 | 0,94% | 7.557.078,00 |
| 28.01.2025 | 112,85 | 112,96 | 111,56 | 112,14 | -1,06% | 6.467.683,00 |
| 27.01.2025 | 111,68 | 114,08 | 111,46 | 113,34 | 1,05% | 10.058.838,00 |
| 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% | 7.375.952,00 |
| 22.01.2025 | 109,55 | 109,55 | 108,23 | 108,81 | 0,10% | 8.604.108,00 |
| 21.01.2025 | 107,10 | 109,45 | 106,80 | 108,70 | 1,57% | 8.271.246,00 |
| 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% | 7.792.663,00 |
| 15.01.2025 | 109,17 | 109,60 | 107,99 | 108,18 | 0,06% | 6.028.342,00 |
| 14.01.2025 | 108,68 | 108,96 | 107,61 | 108,12 | 0,04% | 5.415.001,00 |
| 13.01.2025 | 107,93 | 108,61 | 106,72 | 108,08 | -0,52% | 6.440.280,00 |
| 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% | 7.866.466,00 |
| 06.01.2025 | 111,47 | 112,85 | 110,87 | 111,05 | -0,10% | 6.178.633,00 |
| 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% | 5.591.542,00 |
| 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% | 5.630.934,00 |
| 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% | 4.028.120,00 |
| 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% | 5.614.687,00 |
| 20.12.2024 | 110,61 | 112,97 | 110,43 | 112,03 | 0,59% | 17.955.325,00 |