105,420$
-2,04%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 107,75 | 108,73 | 105,41 | 105,44 | -2,02% | 1.039.802,00 |
| 13.11.2025 | 108,89 | 109,36 | 104,91 | 107,61 | -7,75% | 43.462.059,00 |
| 12.11.2025 | 114,57 | 117,09 | 114,39 | 116,65 | 1,57% | 14.885.482,00 |
| 11.11.2025 | 112,65 | 114,97 | 112,42 | 114,85 | 2,33% | 9.498.743,00 |
| 10.11.2025 | 111,15 | 112,79 | 111,03 | 112,24 | 1,35% | 9.017.867,00 |
| 07.11.2025 | 110,26 | 111,43 | 110,04 | 110,74 | 0,23% | 8.782.121,00 |
| 06.11.2025 | 111,17 | 111,71 | 109,18 | 110,49 | -0,78% | 9.712.637,00 |
| 05.11.2025 | 111,35 | 111,97 | 110,60 | 111,36 | -0,10% | 5.668.607,00 |
| 04.11.2025 | 110,97 | 111,79 | 110,64 | 111,47 | -0,58% | 7.235.714,00 |
| 03.11.2025 | 112,55 | 112,81 | 111,03 | 112,12 | -0,44% | 8.450.079,00 |
| 31.10.2025 | 111,58 | 113,10 | 110,53 | 112,62 | 0,70% | 8.700.619,00 |
| 30.10.2025 | 110,13 | 113,58 | 109,55 | 111,84 | 1,45% | 8.203.299,00 |
| 29.10.2025 | 111,18 | 111,53 | 110,01 | 110,24 | -1,26% | 6.892.478,00 |
| 28.10.2025 | 111,91 | 112,48 | 111,46 | 111,65 | -0,61% | 6.741.108,00 |
| 27.10.2025 | 111,94 | 112,60 | 111,31 | 112,34 | 0,59% | 6.017.842,00 |
| 24.10.2025 | 113,23 | 113,65 | 111,59 | 111,68 | -1,19% | 6.235.183,00 |
| 23.10.2025 | 113,17 | 113,83 | 111,90 | 113,03 | -0,04% | 6.923.973,00 |
| 22.10.2025 | 114,00 | 114,28 | 112,98 | 113,08 | -1,07% | 7.016.745,00 |
| 21.10.2025 | 112,25 | 114,54 | 112,04 | 114,30 | 2,09% | 7.809.635,00 |
| 20.10.2025 | 111,03 | 112,25 | 110,60 | 111,96 | 1,17% | 8.047.473,00 |
| 17.10.2025 | 109,74 | 111,46 | 109,44 | 110,67 | 0,72% | 10.090.543,00 |
| 16.10.2025 | 111,79 | 112,09 | 108,51 | 109,88 | -1,64% | 7.489.135,00 |
| 15.10.2025 | 111,47 | 112,68 | 111,14 | 111,71 | 0,49% | 6.826.776,00 |
| 14.10.2025 | 109,80 | 111,84 | 109,20 | 111,17 | 0,82% | 7.846.352,00 |
| 13.10.2025 | 110,39 | 110,96 | 109,38 | 110,27 | 0,99% | 7.131.509,00 |
| 10.10.2025 | 111,53 | 112,68 | 109,11 | 109,19 | -1,62% | 9.635.211,00 |
| 09.10.2025 | 111,82 | 113,00 | 110,88 | 110,99 | -0,80% | 6.355.950,00 |
| 08.10.2025 | 112,81 | 113,20 | 111,65 | 111,89 | -0,57% | 7.011.554,00 |
| 07.10.2025 | 112,63 | 113,40 | 111,80 | 112,53 | -0,20% | 5.181.988,00 |
| 06.10.2025 | 112,69 | 113,11 | 111,45 | 112,75 | 0,24% | 6.080.447,00 |
| 03.10.2025 | 112,18 | 113,57 | 111,56 | 112,48 | 0,30% | 1.041.077,00 |
| 02.10.2025 | 112,98 | 113,17 | 110,78 | 112,14 | -0,72% | 8.497.132,00 |
| 01.10.2025 | 114,08 | 116,06 | 112,79 | 112,95 | -1,35% | 9.298.986,00 |
| 30.09.2025 | 114,53 | 114,88 | 113,34 | 114,50 | -0,24% | 9.286.632,00 |
| 29.09.2025 | 113,47 | 115,01 | 113,33 | 114,78 | 1,15% | 8.929.767,00 |
| 26.09.2025 | 113,13 | 113,57 | 112,76 | 113,47 | 0,42% | 6.145.725,00 |
| 25.09.2025 | 112,71 | 114,05 | 112,65 | 112,99 | -0,39% | 6.160.820,00 |
| 24.09.2025 | 112,30 | 114,15 | 112,20 | 113,43 | 1,05% | 8.554.084,00 |
| 23.09.2025 | 112,72 | 113,62 | 111,60 | 112,25 | -0,28% | 12.960.270,00 |
| 22.09.2025 | 111,76 | 113,63 | 111,52 | 112,56 | -1,05% | 14.579.917,00 |
| 19.09.2025 | 114,60 | 114,60 | 111,93 | 113,76 | -0,96% | 23.398.424,00 |
| 18.09.2025 | 114,87 | 115,78 | 114,05 | 114,86 | -1,07% | 9.284.085,00 |
| 17.09.2025 | 115,24 | 116,66 | 115,22 | 116,10 | 0,76% | 7.003.335,00 |
| 16.09.2025 | 115,45 | 115,85 | 114,71 | 115,23 | -0,34% | 6.764.996,00 |
| 15.09.2025 | 116,11 | 116,75 | 115,00 | 115,62 | -0,29% | 7.150.935,00 |
| 12.09.2025 | 116,26 | 117,01 | 115,10 | 115,96 | -0,96% | 7.640.875,00 |
| 11.09.2025 | 115,45 | 117,17 | 114,63 | 117,08 | 1,11% | 8.399.064,00 |
| 10.09.2025 | 116,85 | 117,51 | 114,50 | 115,79 | -1,35% | 7.484.866,00 |
| 09.09.2025 | 118,53 | 119,05 | 117,22 | 117,37 | -1,24% | 5.444.265,00 |
| 08.09.2025 | 117,96 | 118,88 | 116,74 | 118,84 | 0,79% | 6.450.670,00 |
| 05.09.2025 | 118,91 | 119,78 | 117,70 | 117,91 | -0,76% | 6.669.126,00 |
| 04.09.2025 | 117,08 | 119,68 | 116,76 | 118,81 | 1,22% | 6.883.674,00 |
| 03.09.2025 | 117,83 | 118,62 | 116,35 | 117,38 | -0,75% | 6.194.265,00 |
| 02.09.2025 | 117,02 | 118,28 | 116,00 | 118,27 | -0,09% | 5.878.794,00 |
| 29.08.2025 | 117,39 | 118,65 | 117,25 | 118,38 | 0,63% | 5.212.602,00 |
| 28.08.2025 | 118,10 | 118,37 | 116,61 | 117,64 | -0,38% | 5.646.810,00 |
| 27.08.2025 | 117,53 | 118,46 | 117,29 | 118,09 | 0,37% | 4.112.881,00 |
| 26.08.2025 | 117,43 | 118,38 | 117,16 | 117,65 | -0,05% | 5.774.967,00 |
| 25.08.2025 | 118,49 | 119,05 | 117,70 | 117,71 | -0,97% | 5.163.633,00 |
| 22.08.2025 | 117,59 | 119,78 | 117,13 | 118,86 | 2,28% | 7.161.725,00 |
| 21.08.2025 | 116,57 | 116,66 | 115,53 | 116,21 | -0,71% | 5.938.983,00 |
| 20.08.2025 | 116,08 | 117,89 | 116,00 | 117,04 | 0,66% | 6.764.954,00 |
| 19.08.2025 | 116,50 | 116,99 | 115,72 | 116,27 | -0,24% | 5.313.917,00 |
| 18.08.2025 | 115,19 | 117,01 | 115,16 | 116,55 | 1,01% | 5.757.813,00 |
| 15.08.2025 | 116,57 | 116,84 | 115,19 | 115,39 | -0,79% | 6.768.603,00 |
| 14.08.2025 | 115,50 | 116,71 | 114,62 | 116,31 | -0,28% | 6.576.318,00 |
| 13.08.2025 | 114,21 | 117,23 | 114,15 | 116,64 | 2,57% | 8.920.912,00 |
| 12.08.2025 | 113,30 | 114,40 | 112,49 | 113,72 | 1,04% | 7.144.753,00 |
| 11.08.2025 | 112,57 | 113,15 | 111,54 | 112,55 | 0,11% | 7.743.186,00 |
| 08.08.2025 | 113,30 | 114,29 | 112,02 | 112,43 | -0,40% | 9.490.971,00 |
| 07.08.2025 | 115,75 | 116,40 | 111,82 | 112,88 | -1,99% | 15.017.285,00 |
| 06.08.2025 | 115,78 | 116,12 | 112,20 | 115,17 | -2,66% | 21.629.168,00 |
| 05.08.2025 | 119,25 | 119,57 | 117,33 | 118,32 | -0,86% | 14.746.996,00 |
| 04.08.2025 | 117,73 | 119,52 | 117,73 | 119,35 | 2,37% | 8.733.894,00 |
| 01.08.2025 | 117,59 | 117,89 | 115,57 | 116,59 | -2,12% | 8.637.815,00 |
| 31.07.2025 | 119,46 | 119,91 | 118,58 | 119,11 | -0,36% | 7.074.773,00 |
| 30.07.2025 | 119,93 | 120,50 | 119,18 | 119,54 | -0,31% | 5.257.116,00 |
| 29.07.2025 | 120,58 | 120,81 | 119,36 | 119,91 | -0,38% | 6.210.812,00 |
| 28.07.2025 | 121,03 | 121,40 | 119,89 | 120,37 | -0,91% | 5.963.171,00 |
| 25.07.2025 | 122,26 | 122,45 | 120,87 | 121,47 | -0,39% | 5.656.575,00 |
| 24.07.2025 | 122,85 | 123,40 | 121,81 | 121,95 | -0,81% | 6.602.879,00 |
| 23.07.2025 | 121,52 | 123,18 | 121,50 | 122,94 | 1,55% | 8.182.395,00 |
| 22.07.2025 | 120,75 | 121,43 | 120,56 | 121,06 | 0,18% | 5.456.675,00 |
| 21.07.2025 | 121,07 | 121,97 | 120,78 | 120,84 | -0,48% | 6.199.756,00 |
| 18.07.2025 | 121,97 | 122,16 | 120,29 | 121,42 | -0,65% | 9.486.785,00 |
| 17.07.2025 | 119,75 | 122,39 | 119,75 | 122,21 | 1,99% | 9.555.668,00 |
| 16.07.2025 | 119,36 | 120,57 | 118,88 | 119,82 | 0,71% | 6.710.884,00 |
| 15.07.2025 | 119,96 | 120,23 | 118,88 | 118,98 | -0,83% | 7.787.784,00 |
| 14.07.2025 | 119,78 | 120,50 | 119,60 | 119,97 | 0,08% | 5.947.115,00 |
| 11.07.2025 | 120,64 | 121,23 | 119,73 | 119,87 | -1,39% | 6.112.433,00 |
| 10.07.2025 | 120,62 | 121,95 | 120,62 | 121,56 | 0,79% | 6.857.521,00 |
| 09.07.2025 | 121,84 | 122,35 | 120,61 | 120,61 | -0,99% | 6.680.434,00 |
| 08.07.2025 | 123,22 | 123,71 | 121,82 | 121,82 | -1,09% | 6.617.199,00 |
| 07.07.2025 | 123,21 | 124,61 | 122,58 | 123,16 | -0,68% | 6.839.002,00 |
| 03.07.2025 | 123,07 | 124,24 | 122,90 | 124,00 | 0,83% | 4.252.305,00 |
| 02.07.2025 | 123,32 | 123,70 | 122,53 | 122,98 | -0,41% | 7.286.412,00 |
| 01.07.2025 | 123,50 | 123,76 | 122,45 | 123,49 | -0,42% | 9.718.795,00 |
| 30.06.2025 | 124,31 | 124,69 | 123,18 | 124,01 | 1,37% | 13.324.873,00 |
| 27.06.2025 | 121,85 | 122,94 | 121,48 | 122,34 | 0,72% | 13.435.553,00 |
| 26.06.2025 | 119,98 | 121,67 | 119,68 | 121,46 | 1,71% | 10.399.154,00 |