Börse:
90,150€
0,01%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
89,990€
Ask:
90,310€
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 89,60 | 90,03 | 89,22 | 89,69 | -0,36% | 793,00 |
| 30.06.2022 | 91,29 | 91,29 | 88,80 | 90,01 | -0,82% | 7.791,00 |
| 29.06.2022 | 91,70 | 92,19 | 90,36 | 90,75 | -2,92% | 7.604,00 |
| 28.06.2022 | 92,69 | 95,30 | 91,54 | 93,48 | 2,19% | 17.182,00 |
| 27.06.2022 | 93,57 | 93,70 | 90,90 | 91,48 | -1,27% | 9.119,00 |
| 24.06.2022 | 90,85 | 93,22 | 89,92 | 92,66 | 4,65% | 8.563,00 |
| 23.06.2022 | 88,30 | 89,74 | 87,95 | 88,54 | -0,63% | 10.315,00 |
| 22.06.2022 | 87,63 | 89,30 | 86,65 | 89,10 | -0,31% | 15.049,00 |
| 21.06.2022 | 91,54 | 91,69 | 88,57 | 89,38 | -1,94% | 12.562,00 |
| 20.06.2022 | 90,30 | 91,69 | 90,00 | 91,15 | 0,74% | 8.106,00 |
| 17.06.2022 | 90,33 | 91,43 | 89,60 | 90,48 | 0,77% | 8.876,00 |
| 16.06.2022 | 91,79 | 91,79 | 89,12 | 89,79 | -2,32% | 11.158,00 |
| 15.06.2022 | 90,70 | 92,55 | 90,24 | 91,92 | 1,51% | 9.208,00 |
| 14.06.2022 | 92,99 | 93,11 | 89,65 | 90,55 | -1,38% | 10.563,00 |
| 13.06.2022 | 93,40 | 94,14 | 90,95 | 91,82 | -3,31% | 20.859,00 |
| 10.06.2022 | 98,00 | 98,02 | 94,94 | 94,96 | -4,28% | 17.296,00 |
| 09.06.2022 | 100,28 | 101,00 | 98,71 | 99,21 | -1,50% | 7.892,00 |
| 08.06.2022 | 100,72 | 101,78 | 99,86 | 100,72 | 1,02% | 6.945,00 |
| 07.06.2022 | 100,68 | 100,70 | 99,59 | 99,70 | -2,16% | 7.107,00 |
| 06.06.2022 | 101,28 | 102,78 | 101,28 | 101,90 | 0,73% | 4.237,00 |
| 03.06.2022 | 103,22 | 103,32 | 100,78 | 101,16 | -0,77% | 6.965,00 |
| 02.06.2022 | 102,68 | 102,98 | 100,82 | 101,94 | -0,39% | 11.064,00 |
| 01.06.2022 | 103,54 | 105,24 | 102,30 | 102,34 | 0,71% | 5.676,00 |
| 31.05.2022 | 102,58 | 102,86 | 101,00 | 101,62 | -1,53% | 14.760,00 |
| 30.05.2022 | 103,30 | 103,88 | 102,68 | 103,20 | 2,32% | 18.651,00 |
| 27.05.2022 | 98,40 | 101,40 | 98,34 | 100,86 | 3,01% | 12.992,00 |
| 26.05.2022 | 97,19 | 98,34 | 96,44 | 97,91 | 1,70% | 5.814,00 |
| 25.05.2022 | 94,98 | 96,45 | 94,43 | 96,27 | 2,58% | 9.844,00 |
| 24.05.2022 | 98,04 | 98,04 | 93,38 | 93,85 | -3,27% | 9.914,00 |
| 23.05.2022 | 98,19 | 98,34 | 95,35 | 97,02 | 0,08% | 19.624,00 |
| 20.05.2022 | 98,82 | 99,39 | 96,68 | 96,94 | -1,59% | 9.111,00 |
| 19.05.2022 | 99,62 | 99,62 | 97,49 | 98,51 | -2,04% | 15.739,00 |
| 18.05.2022 | 103,38 | 103,68 | 100,56 | 100,56 | -1,24% | 12.406,00 |
| 17.05.2022 | 101,14 | 102,62 | 100,98 | 101,82 | 0,26% | 20.355,00 |
| 16.05.2022 | 103,32 | 103,32 | 101,00 | 101,56 | -1,76% | 10.675,00 |
| 13.05.2022 | 102,18 | 103,64 | 101,10 | 103,38 | 3,75% | 16.930,00 |
| 12.05.2022 | 97,19 | 100,68 | 94,72 | 99,64 | -3,45% | 46.469,00 |
| 11.05.2022 | 102,88 | 104,16 | 101,12 | 103,20 | 1,61% | 14.467,00 |
| 10.05.2022 | 101,62 | 104,64 | 101,22 | 101,56 | -0,55% | 7.885,00 |
| 09.05.2022 | 104,26 | 104,90 | 101,66 | 102,12 | -2,63% | 11.286,00 |
| 06.05.2022 | 106,88 | 107,22 | 102,40 | 104,88 | -2,04% | 10.195,00 |
| 05.05.2022 | 110,12 | 110,12 | 106,92 | 107,06 | 0,70% | 7.012,00 |
| 04.05.2022 | 108,48 | 108,48 | 106,32 | 106,32 | -1,61% | 5.265,00 |
| 03.05.2022 | 108,68 | 108,68 | 107,00 | 108,06 | 1,52% | 3.543,00 |
| 02.05.2022 | 107,18 | 107,50 | 105,50 | 106,44 | -1,63% | 7.479,00 |
| 29.04.2022 | 108,94 | 110,00 | 107,52 | 108,20 | 0,37% | 9.050,00 |
| 28.04.2022 | 110,68 | 111,86 | 107,38 | 107,80 | -1,55% | 13.746,00 |
| 27.04.2022 | 109,70 | 110,56 | 107,82 | 109,50 | 0,61% | 9.471,00 |
| 26.04.2022 | 112,28 | 112,50 | 108,60 | 108,84 | -1,09% | 5.969,00 |
| 25.04.2022 | 109,80 | 111,06 | 108,64 | 110,04 | -0,94% | 13.105,00 |
| 22.04.2022 | 112,78 | 113,20 | 110,94 | 111,08 | -3,07% | 7.030,00 |
| 21.04.2022 | 115,28 | 116,30 | 114,60 | 114,60 | -1,43% | 14.135,00 |
| 20.04.2022 | 117,68 | 117,70 | 114,92 | 116,26 | -5,11% | 35.130,00 |
| 19.04.2022 | 119,48 | 122,82 | 118,00 | 122,52 | 0,56% | 8.450,00 |
| 14.04.2022 | 121,64 | 123,30 | 120,44 | 121,84 | -0,28% | 5.196,00 |
| 13.04.2022 | 121,62 | 122,22 | 121,08 | 122,18 | 0,21% | 3.717,00 |
| 12.04.2022 | 120,48 | 122,14 | 119,68 | 121,92 | 1,40% | 4.557,00 |
| 11.04.2022 | 120,98 | 121,16 | 119,26 | 120,24 | -0,99% | 6.842,00 |
| 08.04.2022 | 122,50 | 122,58 | 120,88 | 121,44 | 1,20% | 3.618,00 |
| 07.04.2022 | 121,12 | 122,86 | 119,76 | 120,00 | -0,78% | 7.584,00 |
| 06.04.2022 | 124,98 | 124,98 | 119,98 | 120,94 | -3,12% | 5.047,00 |
| 05.04.2022 | 126,40 | 127,22 | 123,92 | 124,84 | -1,05% | 13.176,00 |
| 04.04.2022 | 124,90 | 126,16 | 124,00 | 126,16 | 1,25% | 5.724,00 |
| 01.04.2022 | 125,00 | 126,00 | 123,00 | 124,60 | -0,30% | 5.181,00 |
| 31.03.2022 | 127,00 | 128,94 | 124,98 | 124,98 | -1,68% | 5.157,00 |
| 30.03.2022 | 128,50 | 128,50 | 126,66 | 127,12 | -1,06% | 4.488,00 |
| 29.03.2022 | 125,60 | 129,32 | 125,08 | 128,48 | 2,23% | 7.487,00 |
| 28.03.2022 | 126,60 | 127,68 | 125,58 | 125,68 | -0,29% | 5.328,00 |
| 25.03.2022 | 126,04 | 127,26 | 125,42 | 126,04 | 0,24% | 17.297,00 |
| 24.03.2022 | 125,68 | 126,64 | 125,34 | 125,74 | -0,25% | 3.713,00 |
| 23.03.2022 | 126,98 | 127,84 | 125,86 | 126,06 | -1,68% | 2.888,00 |
| 22.03.2022 | 126,20 | 128,70 | 125,90 | 128,22 | 2,36% | 4.604,00 |
| 21.03.2022 | 126,90 | 127,04 | 124,60 | 125,26 | -1,39% | 5.898,00 |
| 18.03.2022 | 125,14 | 127,04 | 125,10 | 127,02 | 2,02% | 3.775,00 |
| 17.03.2022 | 125,48 | 125,74 | 123,60 | 124,50 | -0,45% | 4.607,00 |
| 16.03.2022 | 123,68 | 126,06 | 122,90 | 125,06 | 2,26% | 11.875,00 |
| 15.03.2022 | 117,48 | 122,30 | 115,82 | 122,30 | 2,62% | 6.812,00 |
| 14.03.2022 | 121,50 | 122,00 | 119,18 | 119,18 | -2,02% | 5.308,00 |
| 11.03.2022 | 120,66 | 123,72 | 120,62 | 121,64 | 1,27% | 7.404,00 |
| 10.03.2022 | 120,86 | 121,62 | 119,40 | 120,12 | -0,78% | 8.875,00 |
| 09.03.2022 | 122,50 | 123,22 | 120,52 | 121,06 | 0,15% | 8.583,00 |
| 08.03.2022 | 122,00 | 125,42 | 118,66 | 120,88 | -3,68% | 11.644,00 |
| 07.03.2022 | 127,62 | 129,14 | 124,62 | 125,50 | -2,32% | 17.534,00 |
| 04.03.2022 | 131,10 | 133,18 | 127,90 | 128,48 | -2,19% | 11.546,00 |
| 03.03.2022 | 132,30 | 133,86 | 130,94 | 131,36 | -1,14% | 3.859,00 |
| 02.03.2022 | 130,94 | 133,62 | 130,94 | 132,88 | 1,53% | 7.723,00 |
| 01.03.2022 | 132,72 | 133,00 | 130,66 | 130,88 | -1,42% | 5.116,00 |
| 28.02.2022 | 131,12 | 132,96 | 129,96 | 132,76 | -0,12% | 7.471,00 |
| 25.02.2022 | 132,00 | 133,96 | 131,08 | 132,92 | 2,23% | 7.159,00 |
| 24.02.2022 | 125,00 | 130,54 | 124,00 | 130,02 | -0,25% | 17.581,00 |
| 23.02.2022 | 131,96 | 132,38 | 129,84 | 130,34 | -1,21% | 9.109,00 |
| 22.02.2022 | 129,00 | 132,96 | 129,00 | 131,94 | 0,72% | 17.186,00 |
| 21.02.2022 | 133,54 | 135,28 | 130,88 | 131,00 | -1,75% | 5.941,00 |
| 18.02.2022 | 134,82 | 136,00 | 133,22 | 133,34 | -1,81% | 6.934,00 |
| 17.02.2022 | 137,10 | 137,46 | 134,90 | 135,80 | -0,90% | 24.706,00 |
| 16.02.2022 | 135,88 | 137,16 | 134,96 | 137,04 | 1,47% | 18.933,00 |
| 15.02.2022 | 133,48 | 136,60 | 133,00 | 135,06 | -0,38% | 6.898,00 |
| 14.02.2022 | 130,50 | 135,88 | 129,64 | 135,58 | 0,82% | 15.021,00 |
| 11.02.2022 | 132,76 | 135,64 | 131,92 | 134,48 | 0,79% | 8.643,00 |
| 10.02.2022 | 137,40 | 139,28 | 133,42 | 133,42 | 5,25% | 41.225,00 |