96,620$
0,06%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 8.310.550,00 |
| 31.03.2026 | 95,34 | 96,89 | 94,19 | 96,38 | 2,18% | 10.894.959,00 |
| 30.03.2026 | 92,89 | 95,19 | 92,89 | 94,32 | 2,06% | 10.511.909,00 |
| 27.03.2026 | 94,19 | 94,19 | 92,19 | 92,42 | -2,46% | 12.475.879,00 |
| 26.03.2026 | 95,12 | 96,40 | 94,59 | 94,75 | -1,25% | 8.481.038,00 |
| 25.03.2026 | 96,82 | 97,18 | 95,06 | 95,95 | -0,46% | 8.423.744,00 |
| 24.03.2026 | 97,74 | 98,05 | 96,25 | 96,39 | -1,59% | 9.056.966,00 |
| 23.03.2026 | 100,50 | 100,60 | 97,86 | 97,95 | -1,57% | 11.112.873,00 |
| 20.03.2026 | 99,01 | 100,03 | 98,39 | 99,51 | 0,31% | 27.544.215,00 |
| 19.03.2026 | 99,03 | 100,78 | 98,44 | 99,20 | -0,22% | 14.500.005,00 |
| 18.03.2026 | 99,84 | 101,02 | 99,00 | 99,42 | -0,88% | 12.553.183,00 |
| 17.03.2026 | 99,17 | 100,71 | 99,02 | 100,30 | 1,66% | 10.746.863,00 |
| 16.03.2026 | 99,48 | 99,69 | 98,46 | 98,66 | -0,63% | 11.578.530,00 |
| 13.03.2026 | 99,83 | 100,77 | 99,16 | 99,29 | -0,14% | 9.551.466,00 |
| 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% | 8.161.816,00 |
| 10.03.2026 | 101,75 | 102,24 | 100,24 | 101,32 | -0,33% | 7.820.798,00 |
| 09.03.2026 | 100,55 | 101,87 | 98,45 | 101,66 | 0,12% | 11.517.353,00 |
| 06.03.2026 | 101,39 | 101,81 | 99,95 | 101,54 | -0,85% | 10.409.326,00 |
| 05.03.2026 | 103,10 | 104,55 | 101,59 | 102,41 | -0,61% | 11.630.900,00 |
| 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 |
| 02.01.2026 | 113,44 | 113,44 | 111,62 | 111,85 | -1,69% | 8.906.211,00 |
| 31.12.2025 | 114,77 | 114,89 | 113,55 | 113,77 | -0,89% | 6.607.973,00 |
| 30.12.2025 | 114,10 | 115,28 | 114,10 | 114,79 | 0,53% | 6.883.851,00 |
| 29.12.2025 | 113,32 | 114,49 | 113,31 | 114,19 | 0,55% | 7.966.017,00 |
| 26.12.2025 | 114,10 | 114,74 | 113,27 | 113,56 | -0,80% | 5.428.886,00 |
| 24.12.2025 | 112,94 | 114,53 | 112,80 | 114,48 | 1,11% | 4.606.746,00 |
| 23.12.2025 | 112,29 | 113,31 | 112,04 | 113,22 | 0,75% | 7.634.453,00 |
| 22.12.2025 | 111,41 | 112,80 | 111,15 | 112,38 | 1,02% | 8.803.331,00 |
| 19.12.2025 | 112,32 | 113,48 | 110,92 | 111,24 | -0,56% | 21.138.383,00 |
| 18.12.2025 | 110,53 | 112,80 | 110,42 | 111,87 | 1,12% | 12.913.867,00 |
| 17.12.2025 | 111,06 | 112,13 | 110,46 | 110,63 | -0,89% | 12.142.521,00 |
| 16.12.2025 | 111,22 | 112,85 | 110,86 | 111,62 | 1,02% | 15.580.195,00 |
| 15.12.2025 | 110,70 | 111,55 | 108,55 | 110,49 | -0,99% | 14.317.985,00 |
| 12.12.2025 | 111,73 | 113,34 | 111,15 | 111,60 | 0,13% | 13.059.066,00 |
| 11.12.2025 | 109,20 | 111,56 | 109,11 | 111,46 | 2,42% | 13.281.383,00 |
| 10.12.2025 | 107,12 | 109,67 | 106,58 | 108,83 | 1,69% | 11.237.894,00 |
| 09.12.2025 | 107,59 | 107,75 | 106,55 | 107,02 | -0,57% | 8.549.401,00 |
| 08.12.2025 | 105,30 | 108,05 | 104,83 | 107,63 | 2,21% | 13.727.703,00 |
| 05.12.2025 | 105,18 | 106,17 | 104,56 | 105,30 | -0,16% | 10.680.060,00 |
| 04.12.2025 | 105,84 | 106,22 | 104,51 | 105,47 | -0,26% | 11.471.406,00 |
| 03.12.2025 | 104,90 | 105,85 | 104,47 | 105,74 | 0,87% | 10.177.760,00 |
| 02.12.2025 | 106,53 | 106,57 | 104,82 | 104,83 | -1,82% | 8.548.213,00 |
| 01.12.2025 | 104,92 | 106,83 | 104,47 | 106,77 | 2,20% | 12.628.914,00 |
| 28.11.2025 | 103,30 | 104,74 | 103,24 | 104,47 | 1,01% | 6.525.548,00 |
| 26.11.2025 | 103,32 | 104,25 | 102,88 | 103,43 | 0,12% | 10.130.217,00 |
| 25.11.2025 | 102,49 | 103,92 | 102,00 | 103,31 | 1,34% | 10.574.458,00 |
| 24.11.2025 | 104,09 | 104,34 | 101,89 | 101,94 | -2,24% | 15.024.845,00 |
| 21.11.2025 | 103,48 | 104,78 | 102,69 | 104,28 | 1,54% | 10.785.420,00 |
| 20.11.2025 | 105,37 | 105,80 | 102,50 | 102,70 | -1,88% | 12.609.875,00 |
| 19.11.2025 | 106,08 | 107,59 | 104,08 | 104,67 | -1,51% | 12.790.002,00 |
| 18.11.2025 | 105,10 | 107,08 | 105,00 | 106,28 | 0,56% | 11.796.188,00 |
| 17.11.2025 | 105,75 | 107,67 | 105,12 | 105,69 | -0,10% | 12.296.420,00 |
| 14.11.2025 | 107,52 | 108,73 | 105,30 | 105,80 | -1,68% | 16.691.363,00 |
| 13.11.2025 | 108,89 | 109,36 | 104,91 | 107,61 | -7,75% | 44.045.355,00 |
| 12.11.2025 | 114,57 | 117,09 | 114,39 | 116,65 | 1,57% | 15.248.737,00 |
| 11.11.2025 | 112,65 | 114,97 | 112,42 | 114,85 | 2,33% | 9.713.347,00 |
| 10.11.2025 | 111,15 | 112,79 | 111,03 | 112,24 | 1,35% | 9.158.709,00 |
| 07.11.2025 | 110,26 | 111,43 | 110,04 | 110,74 | 0,23% | 8.782.121,00 |