122,280$
0,68%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |