103,880€
-1,37%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 105,56 | 106,56 | 103,24 | 103,98 | -1,27% | 6.509,00 |
| 20.02.2025 | 106,02 | 106,60 | 104,30 | 105,32 | -1,42% | 5.161,00 |
| 19.02.2025 | 104,88 | 107,34 | 104,38 | 106,84 | 2,14% | 6.009,00 |
| 18.02.2025 | 104,50 | 105,82 | 104,14 | 104,60 | 0,54% | 7.772,00 |
| 17.02.2025 | 104,84 | 105,20 | 104,04 | 104,04 | -0,88% | 6.151,00 |
| 14.02.2025 | 104,62 | 105,24 | 104,02 | 104,96 | 0,23% | 11.738,00 |
| 13.02.2025 | 102,54 | 105,16 | 102,54 | 104,72 | -0,34% | 6.999,00 |
| 12.02.2025 | 105,02 | 105,36 | 104,22 | 105,08 | 0,11% | 4.782,00 |
| 11.02.2025 | 105,82 | 105,98 | 104,22 | 104,96 | -0,94% | 10.503,00 |
| 10.02.2025 | 107,46 | 107,74 | 105,46 | 105,96 | -1,36% | 10.909,00 |
| 07.02.2025 | 107,62 | 108,30 | 107,38 | 107,42 | -0,65% | 8.746,00 |
| 06.02.2025 | 106,42 | 108,36 | 105,38 | 108,12 | 1,81% | 21.808,00 |
| 05.02.2025 | 109,34 | 113,66 | 106,04 | 106,20 | -2,60% | 28.457,00 |
| 04.02.2025 | 110,98 | 110,98 | 108,48 | 109,04 | -1,45% | 6.809,00 |
| 03.02.2025 | 108,04 | 110,74 | 107,96 | 110,64 | 1,54% | 11.813,00 |
| 31.01.2025 | 109,18 | 110,24 | 108,70 | 108,96 | 0,09% | 11.798,00 |
| 30.01.2025 | 108,70 | 110,12 | 108,70 | 108,86 | 0,39% | 8.440,00 |
| 29.01.2025 | 107,22 | 109,68 | 107,22 | 108,44 | 0,82% | 8.705,00 |
| 28.01.2025 | 108,12 | 109,20 | 106,88 | 107,56 | -0,33% | 6.354,00 |
| 27.01.2025 | 106,10 | 108,74 | 105,68 | 107,92 | 0,90% | 15.084,00 |
| 24.01.2025 | 105,86 | 107,76 | 105,62 | 106,96 | 0,39% | 5.486,00 |
| 23.01.2025 | 104,24 | 106,56 | 104,16 | 106,54 | 2,01% | 9.199,00 |
| 22.01.2025 | 105,10 | 105,66 | 104,06 | 104,44 | -0,15% | 9.301,00 |
| 21.01.2025 | 103,10 | 104,98 | 102,92 | 104,60 | 1,55% | 6.245,00 |
| 20.01.2025 | 103,68 | 104,38 | 100,02 | 103,00 | -1,30% | 11.934,00 |
| 17.01.2025 | 103,36 | 104,52 | 103,20 | 104,36 | 1,12% | 7.584,00 |
| 16.01.2025 | 105,14 | 105,64 | 103,02 | 103,20 | -1,79% | 11.703,00 |
| 15.01.2025 | 105,02 | 106,00 | 104,02 | 105,08 | 0,25% | 9.930,00 |
| 14.01.2025 | 105,50 | 106,00 | 104,54 | 104,82 | -0,85% | 6.141,00 |
| 13.01.2025 | 105,52 | 106,18 | 104,54 | 105,72 | -0,19% | 10.444,00 |
| 10.01.2025 | 106,98 | 107,50 | 104,96 | 105,92 | -0,26% | 10.798,00 |
| 09.01.2025 | 107,54 | 107,78 | 106,20 | 106,20 | -0,08% | 4.996,00 |
| 08.01.2025 | 107,74 | 108,40 | 105,44 | 106,28 | -1,26% | 7.172,00 |
| 07.01.2025 | 107,52 | 109,20 | 106,90 | 107,64 | 0,69% | 5.054,00 |
| 06.01.2025 | 107,20 | 108,56 | 106,44 | 106,90 | -0,82% | 8.722,00 |
| 03.01.2025 | 108,02 | 108,24 | 107,02 | 107,78 | -0,41% | 5.336,00 |
| 02.01.2025 | 107,52 | 108,78 | 107,14 | 108,22 | 2,27% | 10.887,00 |
| 30.12.2024 | 106,26 | 106,80 | 105,70 | 105,82 | -0,94% | 8.974,00 |
| 27.12.2024 | 107,66 | 107,98 | 106,34 | 106,82 | -0,21% | 8.137,00 |
| 23.12.2024 | 107,42 | 107,80 | 106,20 | 107,04 | -0,13% | 8.776,00 |
| 20.12.2024 | 107,02 | 108,14 | 105,78 | 107,18 | -0,09% | 36.230,00 |
| 19.12.2024 | 107,24 | 108,60 | 106,82 | 107,28 | -0,04% | 10.037,00 |
| 18.12.2024 | 107,46 | 110,70 | 107,32 | 107,32 | -0,59% | 12.951,00 |
| 17.12.2024 | 106,26 | 108,50 | 105,30 | 107,96 | 1,14% | 12.721,00 |
| 16.12.2024 | 107,16 | 107,66 | 106,34 | 106,74 | -1,09% | 16.020,00 |
| 13.12.2024 | 109,58 | 109,98 | 107,92 | 107,92 | -1,73% | 9.872,00 |
| 12.12.2024 | 109,04 | 109,82 | 108,30 | 109,82 | 0,53% | 14.348,00 |
| 11.12.2024 | 108,88 | 109,98 | 108,02 | 109,24 | 0,61% | 12.749,00 |
| 10.12.2024 | 108,12 | 109,10 | 108,08 | 108,58 | 0,07% | 10.351,00 |
| 09.12.2024 | 110,32 | 110,72 | 107,78 | 108,50 | -1,90% | 23.568,00 |
| 06.12.2024 | 109,84 | 110,92 | 109,22 | 110,60 | 0,51% | 9.895,00 |
| 05.12.2024 | 111,08 | 111,38 | 109,84 | 110,04 | -1,04% | 12.490,00 |
| 04.12.2024 | 110,72 | 111,44 | 109,88 | 111,20 | 0,14% | 11.952,00 |
| 03.12.2024 | 111,98 | 111,98 | 110,02 | 111,04 | -0,23% | 10.598,00 |
| 02.12.2024 | 111,54 | 113,00 | 111,12 | 111,30 | 0,76% | 19.274,00 |
| 29.11.2024 | 110,62 | 111,82 | 110,46 | 110,46 | -0,04% | 14.069,00 |
| 28.11.2024 | 111,52 | 111,90 | 110,50 | 110,50 | -0,68% | 9.626,00 |
| 27.11.2024 | 110,02 | 111,82 | 109,06 | 111,26 | 0,98% | 13.782,00 |
| 26.11.2024 | 110,32 | 111,10 | 109,84 | 110,18 | -0,22% | 13.962,00 |
| 25.11.2024 | 110,52 | 110,98 | 109,56 | 110,42 | -0,63% | 16.589,00 |
| 22.11.2024 | 109,22 | 111,76 | 108,74 | 111,12 | 1,55% | 22.638,00 |
| 21.11.2024 | 108,22 | 110,80 | 107,86 | 109,42 | 0,90% | 29.294,00 |
| 20.11.2024 | 106,26 | 108,44 | 105,84 | 108,44 | 2,22% | 12.832,00 |
| 19.11.2024 | 107,02 | 107,46 | 104,82 | 106,08 | -0,79% | 23.075,00 |
| 18.11.2024 | 109,02 | 109,28 | 106,80 | 106,92 | -2,18% | 55.056,00 |
| 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 | 3,21% | 11.828,00 |
| 15.10.2024 | 87,11 | 87,66 | 86,05 | 86,30 | -1,13% | 9.708,00 |
| 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 |