Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 105,74 | 107,08 | 105,64 | 106,82 | 0,17% | 2.316,00 |
| 17.04.2024 | 106,88 | 107,50 | 106,64 | 106,64 | -0,60% | 2.289,00 |
| 16.04.2024 | 105,82 | 107,32 | 105,48 | 107,28 | -0,13% | 7.108,00 |
| 15.04.2024 | 107,06 | 108,36 | 106,18 | 107,42 | -0,15% | 14.697,00 |
| 12.04.2024 | 109,52 | 110,66 | 107,22 | 107,58 | -1,07% | 4.592,00 |
| 11.04.2024 | 109,26 | 109,90 | 108,72 | 108,74 | -0,26% | 4.000,00 |
| 10.04.2024 | 109,00 | 109,16 | 107,92 | 109,02 | 0,52% | 3.015,00 |
| 09.04.2024 | 108,00 | 108,56 | 107,50 | 108,46 | 0,46% | 2.579,00 |
| 08.04.2024 | 109,12 | 109,26 | 107,78 | 107,96 | -1,04% | 3.256,00 |
| 05.04.2024 | 108,10 | 109,22 | 107,52 | 109,10 | -1,18% | 8.010,00 |
| 04.04.2024 | 108,94 | 110,48 | 108,82 | 110,40 | -2,46% | 6.634,00 |
| 03.04.2024 | 113,72 | 114,52 | 112,42 | 113,18 | 0,44% | 7.289,00 |
| 02.04.2024 | 113,06 | 113,06 | 111,14 | 112,68 | -0,67% | 8.992,00 |
| 28.03.2024 | 111,74 | 114,30 | 111,62 | 113,44 | 2,07% | 4.830,00 |
| 27.03.2024 | 110,84 | 112,62 | 110,70 | 111,14 | 1,48% | 10.299,00 |
| 26.03.2024 | 109,88 | 110,40 | 109,16 | 109,52 | 0,07% | 3.803,00 |
| 25.03.2024 | 107,78 | 110,12 | 107,78 | 109,44 | 1,96% | 10.299,00 |
| 22.03.2024 | 107,50 | 108,50 | 107,20 | 107,34 | 0,30% | 4.200,00 |
| 21.03.2024 | 107,00 | 107,50 | 106,50 | 107,02 | 0,53% | 5.569,00 |
| 20.03.2024 | 105,40 | 106,74 | 105,12 | 106,46 | 0,76% | 11.134,00 |
| 19.03.2024 | 104,40 | 105,74 | 104,34 | 105,66 | 0,65% | 4.647,00 |
| 18.03.2024 | 102,62 | 105,14 | 102,46 | 104,98 | 2,08% | 4.360,00 |
| 15.03.2024 | 102,78 | 103,64 | 102,36 | 102,84 | 0,84% | 7.876,00 |
| 14.03.2024 | 102,62 | 103,26 | 100,56 | 101,98 | -0,99% | 3.469,00 |
| 13.03.2024 | 102,56 | 104,08 | 102,38 | 103,00 | 0,49% | 4.841,00 |
| 12.03.2024 | 102,82 | 103,40 | 102,40 | 102,50 | -0,14% | 2.220,00 |
| 11.03.2024 | 100,32 | 102,64 | 100,22 | 102,64 | 1,72% | 7.005,00 |
| 08.03.2024 | 100,64 | 101,22 | 99,91 | 100,90 | 0,86% | 3.799,00 |
| 07.03.2024 | 100,58 | 101,76 | 99,84 | 100,04 | -1,52% | 3.904,00 |
| 06.03.2024 | 103,46 | 104,02 | 101,42 | 101,58 | -3,00% | 3.969,00 |
| 05.03.2024 | 104,14 | 105,10 | 103,70 | 104,72 | 0,93% | 4.929,00 |
| 04.03.2024 | 103,02 | 104,74 | 102,36 | 103,76 | 0,97% | 9.065,00 |
| 01.03.2024 | 103,22 | 103,50 | 102,40 | 102,76 | -0,25% | 13.429,00 |
| 29.02.2024 | 102,06 | 103,84 | 101,56 | 103,02 | 1,00% | 4.726,00 |
| 28.02.2024 | 100,92 | 102,10 | 100,46 | 102,00 | 2,09% | 4.446,00 |
| 27.02.2024 | 99,18 | 100,02 | 98,84 | 99,91 | 0,02% | 3.005,00 |
| 26.02.2024 | 99,39 | 100,26 | 98,97 | 99,89 | 1,39% | 3.300,00 |
| 23.02.2024 | 99,33 | 99,55 | 97,78 | 98,52 | -1,50% | 10.410,00 |
| 22.02.2024 | 99,51 | 100,16 | 97,83 | 100,02 | 0,10% | 12.173,00 |
| 21.02.2024 | 100,92 | 101,18 | 99,92 | 99,92 | -1,83% | 5.950,00 |
| 20.02.2024 | 102,92 | 103,04 | 101,28 | 101,78 | -0,70% | 7.500,00 |
| 19.02.2024 | 103,28 | 103,46 | 102,50 | 102,50 | -1,23% | 4.430,00 |
| 16.02.2024 | 104,24 | 104,32 | 103,58 | 103,78 | -0,46% | 5.316,00 |
| 15.02.2024 | 103,92 | 104,52 | 103,00 | 104,26 | 1,30% | 10.193,00 |
| 14.02.2024 | 103,24 | 103,82 | 102,56 | 102,92 | 0,51% | 12.019,00 |
| 13.02.2024 | 101,36 | 102,88 | 100,68 | 102,40 | -0,29% | 7.041,00 |
| 12.02.2024 | 100,08 | 103,10 | 99,10 | 102,70 | 2,60% | 29.434,00 |
| 09.02.2024 | 102,22 | 102,54 | 99,91 | 100,10 | -2,78% | 25.384,00 |
| 08.02.2024 | 97,51 | 103,04 | 97,26 | 102,96 | 13,03% | 75.402,00 |
| 07.02.2024 | 91,74 | 92,15 | 89,84 | 91,09 | 0,33% | 8.559,00 |
| 06.02.2024 | 90,25 | 90,97 | 89,82 | 90,79 | 0,53% | 5.788,00 |
| 05.02.2024 | 90,01 | 90,69 | 89,92 | 90,31 | 0,81% | 3.155,00 |
| 02.02.2024 | 89,46 | 89,73 | 89,00 | 89,58 | 1,07% | 3.856,00 |
| 01.02.2024 | 89,03 | 90,10 | 88,47 | 88,63 | -0,52% | 5.050,00 |
| 31.01.2024 | 89,26 | 89,70 | 88,68 | 89,09 | -0,17% | 3.069,00 |
| 30.01.2024 | 89,99 | 90,00 | 88,60 | 89,24 | 0,53% | 7.133,00 |
| 29.01.2024 | 87,99 | 88,88 | 87,82 | 88,77 | 1,06% | 3.923,00 |
| 26.01.2024 | 87,21 | 87,92 | 86,81 | 87,84 | 1,31% | 3.046,00 |
| 25.01.2024 | 85,92 | 87,35 | 85,17 | 86,70 | 0,69% | 14.057,00 |
| 24.01.2024 | 86,41 | 87,07 | 85,80 | 86,11 | -0,09% | 2.179,00 |
| 23.01.2024 | 87,22 | 88,11 | 86,19 | 86,19 | -0,20% | 5.527,00 |
| 22.01.2024 | 85,11 | 86,72 | 85,10 | 86,36 | 2,36% | 5.287,00 |
| 19.01.2024 | 84,70 | 85,67 | 84,37 | 84,37 | -0,05% | 3.522,00 |
| 18.01.2024 | 83,09 | 84,41 | 82,83 | 84,41 | 0,27% | 5.167,00 |
| 17.01.2024 | 84,76 | 86,30 | 83,94 | 84,18 | 0,54% | 12.125,00 |
| 16.01.2024 | 82,46 | 83,76 | 82,12 | 83,73 | 0,88% | 5.454,00 |
| 15.01.2024 | 82,61 | 83,14 | 81,81 | 83,00 | 0,65% | 4.403,00 |
| 12.01.2024 | 81,55 | 82,55 | 81,19 | 82,46 | 1,56% | 3.719,00 |
| 11.01.2024 | 81,51 | 82,43 | 81,00 | 81,19 | -0,42% | 5.920,00 |
| 10.01.2024 | 82,33 | 82,33 | 81,24 | 81,53 | -1,69% | 3.111,00 |
| 09.01.2024 | 83,26 | 83,47 | 82,44 | 82,93 | -0,10% | 2.391,00 |
| 08.01.2024 | 82,65 | 83,72 | 82,65 | 83,01 | 0,21% | 3.653,00 |
| 05.01.2024 | 82,66 | 83,29 | 82,42 | 82,84 | 0,51% | 3.921,00 |
| 04.01.2024 | 83,99 | 84,11 | 82,19 | 82,42 | -0,88% | 5.605,00 |
| 03.01.2024 | 82,66 | 83,45 | 82,47 | 83,15 | 0,43% | 4.597,00 |
| 02.01.2024 | 81,99 | 82,84 | 81,85 | 82,79 | 1,42% | 5.355,00 |
| 29.12.2023 | 81,66 | 81,99 | 81,53 | 81,63 | -0,17% | 2.182,00 |
| 28.12.2023 | 81,51 | 81,86 | 81,11 | 81,77 | 0,58% | 5.418,00 |
| 27.12.2023 | 82,39 | 82,40 | 81,05 | 81,30 | -1,94% | 5.131,00 |
| 22.12.2023 | 83,47 | 83,55 | 82,91 | 82,91 | -0,29% | 2.056,00 |
| 21.12.2023 | 83,78 | 83,90 | 82,92 | 83,15 | -2,69% | 5.982,00 |
| 20.12.2023 | 85,51 | 85,75 | 84,85 | 85,45 | 0,64% | 3.660,00 |
| 19.12.2023 | 84,90 | 85,20 | 84,60 | 84,91 | -0,31% | 3.459,00 |
| 18.12.2023 | 85,74 | 85,80 | 84,79 | 85,17 | -0,87% | 7.060,00 |
| 15.12.2023 | 85,58 | 86,29 | 85,27 | 85,92 | 0,40% | 8.827,00 |
| 14.12.2023 | 85,38 | 85,89 | 85,03 | 85,58 | 0,86% | 2.835,00 |
| 13.12.2023 | 84,90 | 85,00 | 84,24 | 84,85 | -0,19% | 4.159,00 |
| 12.12.2023 | 86,00 | 86,00 | 84,84 | 85,01 | -1,33% | 3.520,00 |
| 11.12.2023 | 86,38 | 86,62 | 85,85 | 86,16 | -0,66% | 2.797,00 |
| 08.12.2023 | 85,11 | 86,73 | 85,10 | 86,73 | 0,64% | 4.976,00 |
| 07.12.2023 | 84,84 | 86,46 | 84,52 | 86,18 | 0,98% | 5.329,00 |
| 06.12.2023 | 84,63 | 85,60 | 84,00 | 85,34 | 1,44% | 6.105,00 |
| 05.12.2023 | 84,75 | 85,25 | 84,04 | 84,13 | -0,95% | 4.205,00 |
| 04.12.2023 | 85,02 | 85,56 | 84,63 | 84,94 | 0,51% | 10.851,00 |
| 01.12.2023 | 85,49 | 85,64 | 84,51 | 84,51 | -0,42% | 3.221,00 |
| 30.11.2023 | 84,43 | 86,00 | 84,43 | 84,87 | 0,98% | 4.231,00 |
| 29.11.2023 | 84,19 | 84,64 | 82,20 | 84,05 | -1,86% | 4.413,00 |
| 28.11.2023 | 86,73 | 86,84 | 85,50 | 85,64 | -1,82% | 3.723,00 |
| 27.11.2023 | 87,42 | 87,79 | 86,51 | 87,23 | -0,74% | 6.762,00 |
| 24.11.2023 | 87,07 | 88,14 | 86,85 | 87,88 | 0,53% | 4.950,00 |