106,310€
0,91%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 105,17 | 106,70 | 104,78 | 106,30 | 0,90% | 201,00 |
| 22.04.2024 | 105,43 | 106,70 | 104,85 | 105,35 | -0,08% | 174,00 |
| 19.04.2024 | 105,31 | 105,90 | 103,17 | 105,43 | 0,10% | 638,00 |
| 18.04.2024 | 105,84 | 107,15 | 104,35 | 105,32 | -0,57% | 345,00 |
| 17.04.2024 | 107,18 | 107,54 | 105,64 | 105,92 | -1,19% | 176,00 |
| 16.04.2024 | 106,29 | 107,69 | 105,64 | 107,20 | 0,88% | 263,00 |
| 15.04.2024 | 105,73 | 108,55 | 105,73 | 106,27 | -0,70% | 293,00 |
| 12.04.2024 | 109,41 | 110,26 | 106,90 | 107,02 | -2,11% | 683,00 |
| 11.04.2024 | 108,95 | 110,22 | 108,57 | 109,33 | 0,35% | 115,00 |
| 10.04.2024 | 108,71 | 109,36 | 107,78 | 108,95 | 0,20% | 291,00 |
| 09.04.2024 | 108,09 | 109,14 | 107,41 | 108,73 | 0,58% | 118,00 |
| 08.04.2024 | 109,19 | 109,37 | 107,66 | 108,10 | -0,98% | 517,00 |
| 05.04.2024 | 107,76 | 109,68 | 107,65 | 109,17 | 1,22% | 348,00 |
| 04.04.2024 | 109,47 | 110,60 | 107,79 | 107,85 | -1,47% | 953,00 |
| 03.04.2024 | 113,96 | 115,00 | 109,33 | 109,46 | -3,94% | 1.054,00 |
| 02.04.2024 | 112,85 | 114,78 | 111,12 | 113,95 | 0,45% | 11.410,00 |
| 28.03.2024 | 111,41 | 114,42 | 111,28 | 113,44 | 1,84% | 707,00 |
| 27.03.2024 | 110,84 | 112,88 | 110,81 | 111,39 | 0,64% | 882,00 |
| 26.03.2024 | 109,49 | 111,11 | 108,91 | 110,68 | 1,09% | 819,00 |
| 25.03.2024 | 106,62 | 110,24 | 106,62 | 109,49 | 2,57% | 2.424,00 |
| 22.03.2024 | 107,59 | 108,67 | 106,70 | 106,75 | -0,76% | 518,00 |
| 21.03.2024 | 106,75 | 108,08 | 106,49 | 107,57 | 0,75% | 344,00 |
| 20.03.2024 | 105,61 | 106,84 | 105,17 | 106,77 | 1,20% | 953,00 |
| 19.03.2024 | 104,62 | 106,01 | 104,21 | 105,50 | 0,85% | 131,00 |
| 18.03.2024 | 102,71 | 105,25 | 102,42 | 104,61 | 1,83% | 388,00 |
| 15.03.2024 | 102,91 | 103,74 | 102,28 | 102,73 | -0,26% | 174,00 |
| 14.03.2024 | 102,68 | 103,28 | 100,38 | 103,00 | 0,35% | 77,00 |
| 13.03.2024 | 103,02 | 104,35 | 102,30 | 102,64 | -0,24% | 283,00 |
| 12.03.2024 | 102,83 | 103,53 | 102,29 | 102,89 | 0,02% | 266,00 |
| 11.03.2024 | 100,70 | 103,35 | 100,23 | 102,87 | 1,87% | 447,00 |
| 08.03.2024 | 100,73 | 101,55 | 99,78 | 100,98 | 0,42% | 374,00 |
| 07.03.2024 | 100,99 | 101,86 | 99,83 | 100,56 | -0,40% | 793,00 |
| 06.03.2024 | 103,73 | 104,07 | 100,21 | 100,96 | -2,76% | 944,00 |
| 05.03.2024 | 104,68 | 106,06 | 103,44 | 103,83 | -0,83% | 1.074,00 |
| 04.03.2024 | 102,99 | 105,12 | 102,38 | 104,70 | 1,48% | 1.312,00 |
| 01.03.2024 | 103,08 | 103,60 | 102,43 | 103,17 | 0,25% | 173,00 |
| 29.02.2024 | 101,93 | 103,95 | 101,58 | 102,91 | 0,98% | 594,00 |
| 28.02.2024 | 100,99 | 102,45 | 99,16 | 101,91 | 0,87% | 411,00 |
| 27.02.2024 | 99,16 | 101,08 | 98,88 | 101,03 | 1,86% | 161,00 |
| 26.02.2024 | 99,48 | 100,27 | 98,94 | 99,19 | -0,37% | 345,00 |
| 23.02.2024 | 99,52 | 99,73 | 97,77 | 99,56 | 0,11% | 292,00 |
| 22.02.2024 | 99,52 | 100,27 | 97,70 | 99,45 | -0,08% | 439,00 |
| 21.02.2024 | 101,26 | 101,26 | 99,16 | 99,53 | -1,74% | 1.270,00 |
| 20.02.2024 | 102,60 | 103,44 | 101,05 | 101,29 | -1,28% | 483,00 |
| 19.02.2024 | 103,49 | 103,49 | 101,95 | 102,60 | -0,84% | 1.893,00 |
| 16.02.2024 | 103,99 | 104,47 | 103,27 | 103,47 | -0,59% | 501,00 |
| 15.02.2024 | 104,15 | 104,70 | 103,04 | 104,08 | 0,02% | 1.017,00 |
| 14.02.2024 | 103,17 | 104,12 | 102,23 | 104,06 | 0,87% | 831,00 |
| 13.02.2024 | 101,47 | 103,26 | 100,37 | 103,16 | 1,65% | 601,00 |
| 12.02.2024 | 100,70 | 103,15 | 99,06 | 101,49 | 1,13% | 1.963,00 |
| 09.02.2024 | 102,27 | 102,75 | 99,86 | 100,36 | -1,84% | 2.189,00 |
| 08.02.2024 | 98,49 | 104,64 | 97,26 | 102,24 | 3,86% | 9.321,00 |
| 07.02.2024 | 91,07 | 99,98 | 89,79 | 98,44 | 8,10% | 3.881,00 |
| 06.02.2024 | 90,03 | 92,62 | 89,93 | 91,07 | 1,18% | 1.156,00 |
| 05.02.2024 | 89,88 | 90,73 | 89,70 | 90,01 | 0,07% | 865,00 |
| 02.02.2024 | 89,51 | 90,23 | 88,66 | 89,95 | 0,46% | 754,00 |
| 01.02.2024 | 88,82 | 90,52 | 88,38 | 89,54 | 0,84% | 377,00 |
| 31.01.2024 | 89,27 | 89,81 | 88,51 | 88,79 | -0,55% | 508,00 |
| 30.01.2024 | 90,05 | 90,08 | 88,58 | 89,29 | -0,76% | 1.403,00 |
| 29.01.2024 | 87,78 | 90,06 | 87,73 | 89,97 | 2,44% | 1.165,00 |
| 26.01.2024 | 87,47 | 87,96 | 86,68 | 87,83 | 0,42% | 308,00 |
| 25.01.2024 | 85,91 | 87,58 | 85,07 | 87,46 | 1,88% | 388,00 |
| 24.01.2024 | 86,70 | 87,12 | 85,62 | 85,85 | -0,98% | 404,00 |
| 23.01.2024 | 87,47 | 88,25 | 85,96 | 86,70 | -0,80% | 783,00 |
| 22.01.2024 | 85,42 | 87,51 | 85,14 | 87,40 | 2,45% | 425,00 |
| 19.01.2024 | 84,88 | 85,96 | 84,29 | 85,31 | 0,61% | 401,00 |
| 18.01.2024 | 83,07 | 85,25 | 82,77 | 84,80 | 2,20% | 3.197,00 |
| 17.01.2024 | 85,66 | 86,33 | 82,89 | 82,97 | -3,03% | 2.045,00 |
| 16.01.2024 | 82,65 | 85,63 | 82,13 | 85,57 | 3,63% | 1.167,00 |
| 15.01.2024 | 82,48 | 83,13 | 81,85 | 82,57 | 0,20% | 475,00 |
| 12.01.2024 | 81,56 | 82,76 | 81,17 | 82,40 | 1,12% | 690,00 |
| 11.01.2024 | 81,47 | 82,42 | 80,99 | 81,49 | 0,15% | 853,00 |
| 10.01.2024 | 82,16 | 82,24 | 81,21 | 81,37 | -0,80% | 824,00 |
| 09.01.2024 | 83,73 | 83,73 | 81,99 | 82,03 | -1,92% | 433,00 |
| 08.01.2024 | 83,10 | 83,86 | 82,72 | 83,63 | 0,78% | 927,00 |
| 05.01.2024 | 82,85 | 83,19 | 82,45 | 82,99 | 0,32% | 742,00 |
| 04.01.2024 | 84,01 | 84,22 | 82,11 | 82,72 | -1,41% | 427,00 |
| 03.01.2024 | 83,03 | 84,30 | 82,49 | 83,90 | 1,17% | 776,00 |
| 02.01.2024 | 81,79 | 83,51 | 81,72 | 82,93 | 1,51% | 822,00 |
| 29.12.2023 | 81,82 | 81,95 | 81,55 | 81,70 | 0,05% | 135,00 |
| 28.12.2023 | 81,32 | 81,91 | 81,13 | 81,66 | 0,51% | 1.847,00 |
| 27.12.2023 | 82,68 | 82,94 | 81,07 | 81,25 | -1,63% | 1.652,00 |
| 22.12.2023 | 83,53 | 83,75 | 82,48 | 82,60 | -1,01% | 1.047,00 |
| 21.12.2023 | 83,72 | 84,08 | 82,89 | 83,44 | 0,14% | 671,00 |
| 20.12.2023 | 85,58 | 85,97 | 83,25 | 83,32 | -2,54% | 2.077,00 |
| 19.12.2023 | 85,04 | 85,66 | 84,39 | 85,49 | 0,65% | 643,00 |
| 18.12.2023 | 85,91 | 86,43 | 84,72 | 84,94 | -1,05% | 223,00 |
| 15.12.2023 | 85,53 | 86,44 | 85,13 | 85,84 | 0,46% | 219,00 |
| 14.12.2023 | 85,28 | 86,28 | 84,95 | 85,44 | 0,18% | 659,00 |
| 13.12.2023 | 84,41 | 85,34 | 84,14 | 85,29 | 1,05% | 873,00 |
| 12.12.2023 | 85,67 | 85,85 | 84,16 | 84,40 | -1,48% | 276,00 |
| 11.12.2023 | 86,19 | 86,58 | 85,44 | 85,66 | -0,64% | 687,00 |
| 08.12.2023 | 85,54 | 86,77 | 85,15 | 86,21 | 0,78% | 450,00 |
| 07.12.2023 | 84,96 | 86,60 | 84,64 | 85,55 | 0,71% | 431,00 |
| 06.12.2023 | 83,93 | 85,76 | 83,93 | 84,94 | 1,20% | 612,00 |
| 05.12.2023 | 84,94 | 85,51 | 83,38 | 83,94 | -1,18% | 872,00 |
| 04.12.2023 | 85,17 | 85,74 | 84,58 | 84,94 | -0,01% | 323,00 |
| 01.12.2023 | 85,28 | 85,66 | 84,45 | 84,95 | -0,94% | 408,00 |
| 30.11.2023 | 84,38 | 86,17 | 84,29 | 85,76 | 1,67% | 458,00 |
| 29.11.2023 | 84,05 | 84,86 | 83,41 | 84,35 | 0,35% | 988,00 |