93,640$
0,84%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2024 | 93,52 | 94,07 | 92,69 | 93,58 | 0,78% | 10.289.766,00 |
| 17.09.2024 | 92,37 | 93,25 | 92,17 | 92,86 | 1,10% | 8.097.665,00 |
| 16.09.2024 | 91,10 | 92,37 | 90,95 | 91,85 | 1,44% | 8.662.407,00 |
| 13.09.2024 | 89,45 | 90,72 | 89,39 | 90,55 | 1,40% | 7.084.239,00 |
| 12.09.2024 | 88,22 | 89,33 | 88,18 | 89,30 | 1,11% | 6.436.456,00 |
| 11.09.2024 | 88,05 | 88,43 | 86,59 | 88,32 | -0,09% | 9.146.317,00 |
| 10.09.2024 | 88,33 | 88,89 | 87,98 | 88,40 | 0,07% | 5.868.985,00 |
| 09.09.2024 | 88,22 | 88,89 | 87,81 | 88,34 | 0,45% | 7.450.921,00 |
| 06.09.2024 | 88,45 | 89,09 | 87,72 | 87,94 | -0,80% | 7.791.503,00 |
| 05.09.2024 | 89,67 | 89,67 | 88,34 | 88,65 | -0,67% | 6.157.862,00 |
| 04.09.2024 | 88,95 | 90,02 | 88,82 | 89,25 | 0,13% | 6.250.685,00 |
| 03.09.2024 | 89,61 | 90,49 | 88,54 | 89,13 | -1,38% | 8.401.135,00 |
| 30.08.2024 | 89,98 | 90,45 | 89,40 | 90,38 | 0,63% | 8.403.632,00 |
| 29.08.2024 | 90,45 | 90,70 | 89,63 | 89,81 | 0,36% | 5.767.776,00 |
| 28.08.2024 | 90,33 | 90,62 | 88,76 | 89,49 | -1,55% | 8.494.616,00 |
| 27.08.2024 | 91,43 | 91,72 | 90,75 | 90,90 | -0,96% | 7.187.152,00 |
| 26.08.2024 | 90,92 | 91,80 | 90,92 | 91,78 | 1,35% | 7.998.687,00 |
| 23.08.2024 | 90,15 | 90,75 | 89,68 | 90,56 | 0,71% | 7.369.239,00 |
| 22.08.2024 | 90,99 | 91,38 | 89,70 | 89,92 | -0,88% | 7.571.132,00 |
| 21.08.2024 | 90,22 | 90,78 | 89,43 | 90,72 | 1,09% | 7.579.624,00 |
| 20.08.2024 | 90,39 | 90,67 | 89,31 | 89,74 | -1,19% | 8.667.293,00 |
| 19.08.2024 | 89,41 | 90,95 | 89,41 | 90,82 | 1,70% | 9.652.249,00 |
| 16.08.2024 | 88,96 | 89,67 | 88,34 | 89,30 | 0,57% | 10.277.743,00 |
| 15.08.2024 | 87,25 | 88,93 | 87,21 | 88,79 | 2,89% | 12.037.144,00 |
| 14.08.2024 | 86,01 | 86,54 | 85,56 | 86,30 | 0,82% | 9.055.482,00 |
| 13.08.2024 | 86,46 | 86,46 | 85,31 | 85,60 | -0,41% | 14.439.780,00 |
| 12.08.2024 | 85,86 | 86,38 | 85,48 | 85,95 | -0,30% | 11.276.530,00 |
| 09.08.2024 | 86,13 | 86,25 | 84,71 | 86,21 | 0,29% | 16.008.396,00 |
| 08.08.2024 | 85,15 | 86,33 | 83,91 | 85,96 | 0,00% | 21.705.576,00 |
| 07.08.2024 | 88,00 | 89,24 | 85,75 | 85,96 | -4,46% | 29.966.392,00 |
| 06.08.2024 | 88,23 | 91,91 | 87,96 | 89,97 | 2,49% | 21.305.374,00 |
| 05.08.2024 | 86,89 | 89,56 | 86,42 | 87,78 | -2,00% | 18.859.026,00 |
| 02.08.2024 | 92,16 | 92,20 | 89,00 | 89,57 | -3,74% | 15.433.552,00 |
| 01.08.2024 | 93,86 | 93,95 | 92,60 | 93,05 | -0,68% | 8.924.968,00 |
| 31.07.2024 | 93,79 | 94,84 | 93,64 | 93,69 | -0,11% | 9.877.102,00 |
| 30.07.2024 | 91,67 | 94,04 | 91,67 | 93,79 | 1,79% | 9.476.725,00 |
| 29.07.2024 | 90,39 | 92,55 | 90,19 | 92,14 | 2,46% | 12.678.076,00 |
| 26.07.2024 | 90,00 | 90,55 | 89,34 | 89,93 | 0,81% | 11.301.857,00 |
| 25.07.2024 | 90,08 | 90,50 | 89,21 | 89,21 | -0,66% | 10.645.249,00 |
| 24.07.2024 | 90,22 | 90,75 | 89,58 | 89,80 | -1,25% | 11.683.305,00 |
| 23.07.2024 | 90,70 | 91,69 | 89,83 | 90,94 | -3,39% | 22.444.146,00 |
| 22.07.2024 | 95,11 | 95,16 | 93,49 | 94,13 | -1,68% | 13.096.799,00 |
| 19.07.2024 | 96,82 | 96,82 | 95,44 | 95,74 | -1,08% | 9.300.963,00 |
| 18.07.2024 | 97,36 | 98,06 | 96,68 | 96,79 | -0,53% | 7.127.029,00 |
| 17.07.2024 | 98,30 | 98,61 | 96,53 | 97,31 | -1,18% | 9.376.260,00 |
| 16.07.2024 | 97,02 | 98,72 | 96,54 | 98,47 | 1,65% | 10.605.007,00 |
| 15.07.2024 | 97,33 | 97,49 | 96,60 | 96,87 | -0,27% | 6.825.536,00 |
| 12.07.2024 | 97,10 | 97,83 | 96,98 | 97,13 | 0,55% | 6.465.736,00 |
| 11.07.2024 | 97,01 | 97,58 | 96,30 | 96,60 | -0,38% | 7.292.601,00 |
| 10.07.2024 | 96,95 | 97,28 | 96,25 | 96,97 | -0,08% | 7.537.035,00 |
| 09.07.2024 | 97,47 | 97,53 | 96,15 | 97,05 | -0,33% | 8.964.171,00 |
| 08.07.2024 | 97,69 | 98,29 | 96,89 | 97,37 | -0,63% | 7.702.281,00 |
| 05.07.2024 | 98,31 | 98,31 | 97,58 | 97,99 | -0,63% | 8.550.759,00 |
| 03.07.2024 | 97,84 | 99,08 | 97,83 | 98,61 | 0,63% | 5.029.969,00 |
| 02.07.2024 | 97,94 | 97,99 | 96,95 | 97,99 | -0,05% | 11.182.907,00 |
| 01.07.2024 | 99,40 | 99,74 | 97,88 | 98,04 | -1,26% | 12.502.887,00 |
| 28.06.2024 | 102,02 | 102,58 | 98,38 | 99,29 | -2,82% | 21.439.416,00 |
| 27.06.2024 | 102,04 | 102,28 | 101,81 | 102,17 | -0,01% | 8.196.600,00 |
| 26.06.2024 | 101,90 | 102,37 | 101,43 | 102,18 | -0,02% | 9.528.123,00 |
| 25.06.2024 | 102,66 | 103,68 | 101,77 | 102,20 | 0,22% | 10.290.316,00 |
| 24.06.2024 | 102,25 | 103,08 | 101,91 | 101,98 | -0,28% | 7.349.655,00 |
| 21.06.2024 | 101,80 | 102,54 | 101,59 | 102,27 | 0,42% | 14.144.918,00 |
| 20.06.2024 | 100,57 | 101,94 | 100,38 | 101,84 | 0,33% | 7.873.439,00 |
| 18.06.2024 | 101,12 | 101,76 | 100,61 | 101,50 | -0,02% | 7.044.674,00 |
| 17.06.2024 | 100,98 | 101,92 | 100,62 | 101,52 | 1,55% | 10.303.498,00 |
| 14.06.2024 | 99,81 | 100,38 | 99,25 | 99,97 | -0,12% | 7.087.573,00 |
| 13.06.2024 | 100,61 | 101,07 | 99,61 | 100,09 | -0,70% | 10.147.519,00 |
| 12.06.2024 | 101,20 | 101,69 | 100,25 | 100,80 | -0,07% | 9.013.871,00 |
| 11.06.2024 | 102,64 | 102,88 | 100,74 | 100,87 | -1,82% | 8.870.404,00 |
| 10.06.2024 | 101,25 | 102,85 | 100,64 | 102,74 | 1,18% | 7.561.490,00 |
| 07.06.2024 | 100,86 | 102,27 | 100,55 | 101,54 | 0,33% | 6.047.828,00 |
| 06.06.2024 | 101,05 | 101,93 | 100,81 | 101,21 | -0,29% | 10.243.233,00 |
| 05.06.2024 | 103,00 | 103,08 | 101,03 | 101,50 | -1,77% | 10.734.253,00 |
| 04.06.2024 | 102,11 | 103,49 | 101,63 | 103,33 | 0,54% | 7.117.711,00 |
| 03.06.2024 | 104,17 | 104,22 | 102,48 | 102,77 | -1,10% | 6.811.151,00 |
| 31.05.2024 | 101,52 | 104,08 | 101,41 | 103,91 | 2,17% | 14.735.791,00 |
| 30.05.2024 | 101,14 | 102,07 | 100,97 | 101,70 | 0,81% | 7.289.289,00 |
| 29.05.2024 | 101,76 | 102,08 | 100,77 | 100,88 | -1,52% | 7.223.308,00 |
| 28.05.2024 | 101,36 | 102,86 | 100,95 | 102,44 | 0,67% | 7.747.220,00 |
| 24.05.2024 | 100,85 | 102,09 | 100,69 | 101,76 | 1,09% | 6.451.579,00 |
| 23.05.2024 | 102,98 | 103,01 | 100,27 | 100,66 | -2,29% | 10.433.918,00 |
| 22.05.2024 | 102,98 | 103,83 | 102,75 | 103,02 | 0,01% | 6.953.280,00 |
| 21.05.2024 | 102,99 | 103,70 | 102,72 | 103,01 | 0,11% | 7.278.466,00 |
| 20.05.2024 | 103,33 | 103,67 | 102,52 | 102,90 | -0,34% | 7.650.827,00 |
| 17.05.2024 | 103,63 | 103,82 | 103,04 | 103,25 | -0,12% | 7.355.999,00 |
| 16.05.2024 | 103,04 | 104,03 | 102,84 | 103,37 | 0,58% | 9.453.764,00 |
| 15.05.2024 | 105,62 | 105,88 | 101,39 | 102,77 | -2,45% | 20.639.825,00 |
| 14.05.2024 | 105,30 | 105,99 | 104,95 | 105,35 | -0,45% | 11.251.796,00 |
| 13.05.2024 | 105,59 | 106,64 | 105,59 | 105,83 | 0,04% | 9.577.591,00 |
| 10.05.2024 | 106,92 | 107,02 | 105,42 | 105,79 | -0,01% | 15.884.574,00 |
| 09.05.2024 | 104,62 | 106,13 | 104,39 | 105,80 | 0,34% | 14.945.169,00 |
| 08.05.2024 | 104,90 | 106,48 | 104,44 | 105,44 | 0,05% | 15.059.556,00 |
| 07.05.2024 | 107,25 | 107,88 | 104,21 | 105,39 | -9,51% | 54.679.527,00 |
| 06.05.2024 | 114,80 | 116,94 | 114,15 | 116,47 | 2,47% | 15.921.185,00 |
| 03.05.2024 | 113,54 | 114,11 | 112,80 | 113,66 | 0,92% | 7.411.112,00 |
| 02.05.2024 | 111,43 | 112,87 | 110,56 | 112,62 | 1,94% | 6.771.970,00 |
| 01.05.2024 | 111,29 | 111,99 | 110,21 | 110,48 | -0,56% | 6.326.363,00 |
| 30.04.2024 | 112,00 | 112,04 | 110,80 | 111,10 | -0,87% | 7.954.110,00 |
| 29.04.2024 | 113,04 | 113,88 | 110,34 | 112,08 | -0,58% | 7.150.804,00 |
| 26.04.2024 | 111,85 | 113,02 | 111,32 | 112,73 | -0,04% | 6.304.843,00 |