79,470€
0,42%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 79,65 | 80,13 | 78,51 | 79,38 | 0,30% | 7.288,00 |
| 24.04.2025 | 76,86 | 79,26 | 76,50 | 79,14 | 2,59% | 10.329,00 |
| 23.04.2025 | 77,00 | 79,16 | 76,00 | 77,14 | 2,54% | 15.382,00 |
| 22.04.2025 | 73,50 | 75,55 | 73,20 | 75,23 | 0,76% | 11.084,00 |
| 17.04.2025 | 73,14 | 75,56 | 73,01 | 74,66 | 2,74% | 10.792,00 |
| 16.04.2025 | 73,94 | 75,34 | 71,98 | 72,67 | -3,62% | 15.090,00 |
| 15.04.2025 | 74,49 | 76,20 | 74,36 | 75,40 | 1,11% | 18.944,00 |
| 14.04.2025 | 75,00 | 76,33 | 74,00 | 74,57 | -0,47% | 19.695,00 |
| 11.04.2025 | 75,99 | 76,52 | 73,42 | 74,92 | -1,51% | 22.709,00 |
| 10.04.2025 | 83,16 | 83,71 | 74,52 | 76,07 | -9,18% | 16.859,00 |
| 09.04.2025 | 73,00 | 84,19 | 72,10 | 83,76 | 12,64% | 28.660,00 |
| 08.04.2025 | 77,69 | 79,50 | 73,90 | 74,36 | -2,45% | 30.586,00 |
| 07.04.2025 | 74,99 | 78,95 | 72,60 | 76,23 | -0,09% | 39.054,00 |
| 04.04.2025 | 80,07 | 81,31 | 76,05 | 76,30 | -5,22% | 28.426,00 |
| 03.04.2025 | 88,00 | 88,00 | 80,50 | 80,50 | -10,74% | 20.702,00 |
| 02.04.2025 | 90,93 | 90,93 | 89,39 | 90,19 | -0,07% | 6.019,00 |
| 01.04.2025 | 91,02 | 91,51 | 89,78 | 90,25 | -0,92% | 4.204,00 |
| 31.03.2025 | 90,07 | 91,10 | 88,68 | 91,09 | 0,96% | 16.399,00 |
| 28.03.2025 | 92,85 | 93,28 | 90,22 | 90,22 | -2,77% | 6.079,00 |
| 27.03.2025 | 93,71 | 93,73 | 92,49 | 92,79 | -1,10% | 4.634,00 |
| 26.03.2025 | 94,01 | 94,93 | 93,30 | 93,82 | -0,30% | 10.429,00 |
| 25.03.2025 | 92,27 | 94,41 | 92,27 | 94,10 | 1,69% | 7.937,00 |
| 24.03.2025 | 92,03 | 92,86 | 91,50 | 92,54 | 0,49% | 10.743,00 |
| 21.03.2025 | 91,41 | 92,13 | 90,50 | 92,09 | 0,92% | 4.285,00 |
| 20.03.2025 | 92,60 | 92,68 | 90,94 | 91,25 | -0,84% | 3.189,00 |
| 19.03.2025 | 90,70 | 92,70 | 90,70 | 92,02 | 1,49% | 6.633,00 |
| 18.03.2025 | 90,96 | 91,17 | 90,11 | 90,67 | -0,47% | 6.580,00 |
| 17.03.2025 | 90,99 | 91,68 | 90,22 | 91,10 | 0,56% | 8.841,00 |
| 14.03.2025 | 89,73 | 91,07 | 89,22 | 90,59 | 1,55% | 6.621,00 |
| 13.03.2025 | 90,51 | 91,00 | 88,35 | 89,21 | -1,50% | 10.844,00 |
| 12.03.2025 | 90,03 | 91,27 | 88,34 | 90,57 | 0,76% | 9.412,00 |
| 11.03.2025 | 92,70 | 93,54 | 89,35 | 89,89 | -5,23% | 20.736,00 |
| 10.03.2025 | 97,13 | 97,32 | 94,33 | 94,85 | -2,22% | 17.657,00 |
| 07.03.2025 | 97,29 | 97,89 | 95,28 | 97,00 | -0,94% | 14.306,00 |
| 06.03.2025 | 100,78 | 101,24 | 97,50 | 97,92 | -3,22% | 24.565,00 |
| 05.03.2025 | 103,40 | 103,40 | 100,46 | 101,18 | -1,44% | 13.174,00 |
| 04.03.2025 | 107,42 | 107,78 | 102,44 | 102,66 | -4,25% | 15.944,00 |
| 03.03.2025 | 108,60 | 110,08 | 106,94 | 107,22 | -2,31% | 15.646,00 |
| 28.02.2025 | 106,92 | 109,78 | 106,44 | 109,76 | 2,64% | 10.946,00 |
| 27.02.2025 | 106,94 | 108,60 | 106,12 | 106,94 | 0,26% | 10.799,00 |
| 26.02.2025 | 105,80 | 107,64 | 104,68 | 106,66 | 1,23% | 10.031,00 |
| 25.02.2025 | 106,42 | 106,42 | 104,00 | 105,36 | -0,87% | 6.708,00 |
| 24.02.2025 | 103,66 | 106,50 | 103,20 | 106,28 | 2,21% | 9.990,00 |
| 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 |