108,510€
-0,72%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2024 | 108,76 | 108,85 | 108,30 | 108,51 | -0,72% | - |
| 15.11.2024 | 102,52 | 109,40 | 102,08 | 109,30 | 5,54% | 48.416,00 |
| 14.11.2024 | 98,20 | 108,50 | 96,42 | 103,56 | 6,29% | 91.525,00 |
| 13.11.2024 | 95,01 | 97,66 | 94,80 | 97,43 | 2,59% | 28.996,00 |
| 12.11.2024 | 94,61 | 95,20 | 93,80 | 94,97 | 0,39% | 14.800,00 |
| 11.11.2024 | 92,40 | 94,63 | 92,29 | 94,60 | 2,49% | 21.379,00 |
| 08.11.2024 | 91,99 | 92,60 | 90,80 | 92,30 | 0,51% | 8.935,00 |
| 07.11.2024 | 91,93 | 92,29 | 90,91 | 91,83 | -0,35% | 12.732,00 |
| 06.11.2024 | 90,71 | 92,88 | 89,96 | 92,15 | 4,41% | 26.318,00 |
| 05.11.2024 | 88,01 | 88,50 | 87,38 | 88,26 | 0,30% | 14.741,00 |
| 04.11.2024 | 88,19 | 88,22 | 87,36 | 88,00 | -0,61% | 7.911,00 |
| 01.11.2024 | 88,24 | 88,83 | 87,28 | 88,54 | 0,27% | 6.308,00 |
| 31.10.2024 | 87,42 | 88,76 | 87,01 | 88,30 | 1,00% | 10.113,00 |
| 30.10.2024 | 88,71 | 89,60 | 87,16 | 87,43 | -1,56% | 7.877,00 |
| 29.10.2024 | 89,10 | 89,50 | 88,70 | 88,82 | 0,03% | 7.336,00 |
| 28.10.2024 | 88,20 | 89,18 | 87,76 | 88,79 | 0,67% | 9.029,00 |
| 25.10.2024 | 88,01 | 89,43 | 88,01 | 88,20 | -0,14% | 5.669,00 |
| 24.10.2024 | 89,01 | 89,50 | 88,14 | 88,32 | -0,88% | 4.751,00 |
| 23.10.2024 | 89,56 | 90,10 | 89,10 | 89,10 | -0,58% | 11.619,00 |
| 22.10.2024 | 89,00 | 89,95 | 88,58 | 89,62 | 0,72% | 9.002,00 |
| 21.10.2024 | 89,71 | 89,80 | 88,69 | 88,98 | -0,46% | 15.418,00 |
| 18.10.2024 | 89,37 | 89,75 | 88,54 | 89,39 | 0,31% | 19.278,00 |
| 17.10.2024 | 88,84 | 89,83 | 88,42 | 89,11 | 0,04% | 13.982,00 |
| 16.10.2024 | 86,32 | 89,07 | 86,01 | 89,07 | 2,80% | 11.828,00 |
| 15.10.2024 | 87,26 | 87,60 | 86,61 | 86,64 | -0,74% | - |
| 14.10.2024 | 85,86 | 87,29 | 85,86 | 87,29 | 1,04% | 9.831,00 |
| 11.10.2024 | 85,01 | 86,44 | 84,81 | 86,39 | 1,85% | 6.633,00 |
| 10.10.2024 | 85,27 | 85,93 | 84,81 | 84,82 | -0,99% | 10.170,00 |
| 09.10.2024 | 84,06 | 85,93 | 83,70 | 85,67 | 1,46% | 7.691,00 |
| 08.10.2024 | 84,01 | 85,38 | 83,64 | 84,44 | 0,21% | 8.772,00 |
| 07.10.2024 | 86,70 | 86,79 | 83,72 | 84,26 | -2,84% | 11.535,00 |
| 04.10.2024 | 84,99 | 86,79 | 84,71 | 86,72 | 2,43% | 4.534,00 |
| 03.10.2024 | 85,40 | 85,51 | 84,40 | 84,66 | -0,69% | 4.084,00 |
| 02.10.2024 | 84,83 | 85,60 | 84,45 | 85,25 | 0,31% | 7.380,00 |
| 01.10.2024 | 86,01 | 86,41 | 84,38 | 84,99 | -1,68% | 12.879,00 |
| 30.09.2024 | 85,69 | 87,33 | 85,66 | 86,44 | 0,29% | 11.711,00 |
| 27.09.2024 | 85,53 | 86,85 | 85,01 | 86,19 | 1,10% | 9.021,00 |
| 26.09.2024 | 84,59 | 85,62 | 84,31 | 85,25 | 0,98% | 9.686,00 |
| 25.09.2024 | 83,49 | 84,66 | 83,48 | 84,42 | 1,03% | 5.261,00 |
| 24.09.2024 | 83,42 | 84,40 | 83,00 | 83,56 | -0,10% | 12.877,00 |
| 23.09.2024 | 84,09 | 84,53 | 82,83 | 83,64 | -0,55% | 10.778,00 |
| 20.09.2024 | 83,74 | 84,10 | 83,30 | 84,10 | 0,53% | 8.723,00 |
| 19.09.2024 | 84,44 | 85,53 | 83,66 | 83,66 | -0,57% | 13.853,00 |
| 18.09.2024 | 83,79 | 84,36 | 83,27 | 84,14 | 0,78% | 9.183,00 |
| 17.09.2024 | 82,61 | 83,81 | 82,29 | 83,49 | 1,10% | 7.030,00 |
| 16.09.2024 | 81,88 | 83,04 | 81,51 | 82,58 | 1,13% | 9.766,00 |
| 13.09.2024 | 80,72 | 81,89 | 80,32 | 81,66 | 1,26% | 6.943,00 |
| 12.09.2024 | 80,44 | 80,71 | 79,91 | 80,64 | 0,95% | 6.957,00 |
| 11.09.2024 | 79,52 | 80,20 | 78,74 | 79,88 | -0,40% | 6.537,00 |
| 10.09.2024 | 79,75 | 80,54 | 79,68 | 80,20 | 0,20% | 4.672,00 |
| 09.09.2024 | 79,51 | 80,40 | 79,47 | 80,04 | 0,73% | 9.956,00 |
| 06.09.2024 | 79,87 | 80,42 | 79,21 | 79,46 | -0,39% | 7.670,00 |
| 05.09.2024 | 80,31 | 80,65 | 79,61 | 79,77 | -0,81% | 12.519,00 |
| 04.09.2024 | 80,16 | 81,31 | 80,01 | 80,42 | -0,09% | 16.056,00 |
| 03.09.2024 | 81,39 | 81,88 | 80,25 | 80,49 | -1,01% | 22.188,00 |
| 02.09.2024 | 81,44 | 81,80 | 80,60 | 81,31 | 0,07% | 51.865,00 |
| 30.08.2024 | 81,16 | 81,56 | 80,79 | 81,25 | 0,31% | 17.530,00 |
| 29.08.2024 | 80,31 | 81,93 | 80,29 | 81,00 | 0,61% | 55.993,00 |
| 28.08.2024 | 81,35 | 81,91 | 80,00 | 80,51 | -0,91% | 13.780,00 |
| 27.08.2024 | 81,84 | 82,29 | 81,25 | 81,25 | -0,94% | 20.203,00 |
| 26.08.2024 | 81,14 | 82,19 | 80,70 | 82,02 | 1,30% | 46.813,00 |
| 23.08.2024 | 81,14 | 81,37 | 80,30 | 80,97 | -0,05% | 5.164,00 |
| 22.08.2024 | 81,49 | 82,08 | 81,01 | 81,01 | 0,15% | 6.924,00 |
| 21.08.2024 | 80,87 | 81,06 | 80,45 | 80,89 | 0,24% | 5.223,00 |
| 20.08.2024 | 82,08 | 82,28 | 80,47 | 80,70 | -1,48% | 17.388,00 |
| 19.08.2024 | 80,94 | 82,16 | 80,50 | 81,91 | 1,27% | 14.399,00 |
| 16.08.2024 | 80,84 | 81,48 | 80,31 | 80,88 | 0,04% | 10.402,00 |
| 15.08.2024 | 78,40 | 80,98 | 78,34 | 80,85 | 3,12% | 14.798,00 |
| 14.08.2024 | 78,10 | 78,40 | 77,48 | 78,40 | 0,68% | 17.163,00 |
| 13.08.2024 | 78,79 | 79,20 | 77,62 | 77,87 | -0,82% | 19.035,00 |
| 12.08.2024 | 79,00 | 79,49 | 78,30 | 78,51 | -0,11% | 16.611,00 |
| 09.08.2024 | 78,99 | 79,19 | 77,60 | 78,60 | -0,27% | 16.679,00 |
| 08.08.2024 | 78,59 | 78,99 | 77,20 | 78,81 | 0,28% | 26.564,00 |
| 07.08.2024 | 83,22 | 86,20 | 78,48 | 78,59 | -4,74% | 55.364,00 |
| 06.08.2024 | 81,28 | 83,36 | 80,64 | 82,50 | 3,02% | 13.444,00 |
| 05.08.2024 | 81,03 | 81,73 | 78,11 | 80,08 | -2,26% | 38.914,00 |
| 02.08.2024 | 85,42 | 85,72 | 81,57 | 81,93 | -4,84% | 13.272,00 |
| 01.08.2024 | 87,00 | 87,11 | 85,81 | 86,10 | -0,82% | 7.475,00 |
| 31.07.2024 | 86,61 | 87,63 | 86,48 | 86,81 | -0,14% | 7.774,00 |
| 30.07.2024 | 85,25 | 86,94 | 84,80 | 86,93 | 1,90% | 8.428,00 |
| 29.07.2024 | 83,31 | 85,53 | 83,31 | 85,31 | 3,16% | 10.896,00 |
| 26.07.2024 | 82,36 | 83,28 | 82,28 | 82,70 | 0,49% | 8.706,00 |
| 25.07.2024 | 83,01 | 83,46 | 82,30 | 82,30 | -0,68% | 38.073,00 |
| 24.07.2024 | 83,61 | 83,94 | 82,58 | 82,86 | -1,05% | 12.033,00 |
| 23.07.2024 | 86,16 | 86,92 | 82,81 | 83,74 | -2,72% | 21.795,00 |
| 22.07.2024 | 88,00 | 88,13 | 85,89 | 86,08 | -1,94% | 17.431,00 |
| 19.07.2024 | 89,16 | 89,26 | 87,72 | 87,78 | -1,17% | 9.077,00 |
| 18.07.2024 | 88,99 | 89,86 | 88,77 | 88,82 | -0,09% | 6.584,00 |
| 17.07.2024 | 90,05 | 90,70 | 88,41 | 88,90 | -1,65% | 11.510,00 |
| 16.07.2024 | 88,91 | 90,60 | 88,66 | 90,39 | 1,87% | 7.580,00 |
| 15.07.2024 | 89,14 | 89,67 | 88,51 | 88,73 | -0,35% | 5.785,00 |
| 12.07.2024 | 88,92 | 89,68 | 88,71 | 89,04 | 0,23% | 12.807,00 |
| 11.07.2024 | 89,49 | 89,59 | 88,64 | 88,84 | -0,74% | 7.833,00 |
| 10.07.2024 | 89,89 | 89,92 | 88,94 | 89,50 | -0,21% | 7.503,00 |
| 09.07.2024 | 90,01 | 90,24 | 88,93 | 89,69 | -0,23% | 5.353,00 |
| 08.07.2024 | 90,14 | 90,62 | 89,50 | 89,90 | -0,52% | 8.986,00 |
| 05.07.2024 | 91,01 | 91,38 | 90,14 | 90,37 | -0,69% | 12.976,00 |
| 04.07.2024 | 91,16 | 91,60 | 90,90 | 91,00 | -0,34% | 4.802,00 |
| 03.07.2024 | 91,01 | 91,68 | 90,69 | 91,31 | 0,63% | 13.570,00 |
| 02.07.2024 | 91,34 | 91,71 | 90,29 | 90,74 | -0,58% | 9.179,00 |