117,870$
-0,79%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 118,91 | 119,78 | 117,70 | 117,91 | -0,76% | 6.601.881,00 |
| 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 |
| 25.06.2025 | 118,77 | 119,72 | 118,63 | 119,42 | 0,65% | 6.782.614,00 |
| 24.06.2025 | 117,75 | 119,08 | 117,75 | 118,65 | 0,76% | 8.051.344,00 |
| 23.06.2025 | 116,66 | 117,99 | 115,02 | 117,75 | 0,10% | 8.024.625,00 |
| 20.06.2025 | 118,25 | 119,05 | 116,90 | 117,63 | -0,20% | 17.180.437,00 |
| 18.06.2025 | 117,88 | 118,75 | 116,84 | 117,86 | -0,23% | 8.181.181,00 |
| 17.06.2025 | 118,99 | 119,33 | 117,65 | 118,13 | -1,13% | 9.190.578,00 |
| 16.06.2025 | 118,02 | 120,34 | 117,87 | 119,48 | 1,31% | 9.530.311,00 |
| 13.06.2025 | 117,31 | 118,32 | 117,30 | 117,94 | -0,56% | 13.204.927,00 |
| 12.06.2025 | 118,87 | 119,39 | 117,66 | 118,61 | -0,76% | 7.666.122,00 |
| 11.06.2025 | 118,38 | 119,55 | 117,65 | 119,52 | 0,67% | 10.303.383,00 |
| 10.06.2025 | 115,53 | 120,50 | 115,53 | 118,73 | 2,65% | 18.926.875,00 |
| 09.06.2025 | 113,98 | 116,11 | 113,98 | 115,66 | 1,55% | 7.766.622,00 |
| 06.06.2025 | 113,36 | 114,22 | 113,21 | 113,90 | 1,22% | 5.790.664,00 |
| 05.06.2025 | 113,61 | 114,34 | 111,84 | 112,53 | -0,85% | 8.490.548,00 |
| 04.06.2025 | 113,86 | 114,05 | 112,98 | 113,49 | -0,10% | 5.567.646,00 |
| 03.06.2025 | 112,73 | 114,69 | 112,52 | 113,60 | 0,58% | 8.465.840,00 |
| 02.06.2025 | 112,68 | 113,60 | 112,25 | 112,95 | -0,08% | 7.310.503,00 |
| 30.05.2025 | 112,01 | 113,35 | 111,37 | 113,04 | 0,91% | 12.881.064,00 |
| 29.05.2025 | 112,01 | 112,26 | 110,52 | 112,02 | 0,45% | 9.617.521,00 |
| 28.05.2025 | 112,20 | 112,47 | 111,17 | 111,52 | -0,75% | 5.720.810,00 |
| 27.05.2025 | 111,03 | 112,89 | 110,15 | 112,36 | 2,41% | 9.560.388,00 |
| 23.05.2025 | 109,60 | 110,35 | 108,78 | 109,72 | -1,27% | 8.086.103,00 |
| 22.05.2025 | 109,98 | 111,80 | 109,98 | 111,13 | 0,61% | 7.888.781,00 |
| 21.05.2025 | 111,69 | 112,49 | 110,13 | 110,46 | -1,69% | 9.898.406,00 |
| 20.05.2025 | 112,44 | 113,40 | 111,81 | 112,36 | -0,27% | 6.403.547,00 |
| 19.05.2025 | 112,12 | 112,99 | 111,90 | 112,66 | -0,67% | 7.183.036,00 |
| 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 |