113,440€
1,38%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
Ask:
Aktienkurse zur The Walt Disney Co. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 111,80 | 114,42 | 111,48 | 113,50 | 1,43% | 1.409,00 |
27.03.2024 | 110,64 | 112,52 | 110,62 | 111,90 | 0,88% | 2.950,00 |
26.03.2024 | 109,90 | 111,00 | 109,24 | 110,92 | 0,87% | 1.570,00 |
25.03.2024 | 107,34 | 110,02 | 107,34 | 109,96 | 1,87% | 2.269,00 |
22.03.2024 | 107,22 | 108,16 | 106,98 | 107,94 | 0,30% | 1.335,00 |
21.03.2024 | 106,48 | 107,80 | 106,48 | 107,62 | 1,17% | 1.977,00 |
20.03.2024 | 105,52 | 106,62 | 105,00 | 106,38 | 0,82% | 1.391,00 |
19.03.2024 | 104,92 | 105,78 | 104,00 | 105,52 | 0,88% | 632,00 |
18.03.2024 | 102,50 | 105,00 | 102,38 | 104,60 | 1,91% | 485,00 |
15.03.2024 | 102,66 | 103,36 | 102,10 | 102,64 | 0,77% | 1.889,00 |
14.03.2024 | 103,14 | 103,46 | 100,60 | 101,86 | -1,05% | 833,00 |
13.03.2024 | 103,14 | 104,08 | 102,20 | 102,94 | 0,18% | 3.111,00 |
12.03.2024 | 103,08 | 103,32 | 102,74 | 102,76 | 0,67% | 667,00 |
11.03.2024 | 100,58 | 102,08 | 99,96 | 102,08 | 1,57% | 516,00 |
08.03.2024 | 100,94 | 101,20 | 100,36 | 100,50 | -0,28% | 695,00 |
07.03.2024 | 100,62 | 101,30 | 99,89 | 100,78 | -0,18% | 655,00 |
06.03.2024 | 103,46 | 104,00 | 100,50 | 100,96 | -2,70% | 2.230,00 |
05.03.2024 | 103,98 | 105,80 | 103,76 | 103,76 | -1,27% | 3.322,00 |
04.03.2024 | 102,84 | 105,10 | 102,48 | 105,10 | 2,42% | 1.189,00 |
01.03.2024 | 102,90 | 103,16 | 102,62 | 102,62 | -0,21% | 730,00 |
29.02.2024 | 101,92 | 103,66 | 101,46 | 102,84 | 0,86% | 1.727,00 |
28.02.2024 | 101,24 | 102,32 | 100,28 | 101,96 | 1,37% | 1.692,00 |
27.02.2024 | 98,89 | 100,58 | 98,86 | 100,58 | 1,35% | 1.108,00 |
26.02.2024 | 98,88 | 100,06 | 98,83 | 99,24 | -0,43% | 1.383,00 |
23.02.2024 | 99,07 | 99,67 | 98,00 | 99,67 | -0,43% | 7.429,00 |
22.02.2024 | 99,32 | 100,16 | 99,27 | 100,10 | 1,11% | 1.143,00 |
21.02.2024 | 101,26 | 101,36 | 99,00 | 99,00 | -1,98% | 2.191,00 |
20.02.2024 | 103,58 | 103,58 | 101,00 | 101,00 | -2,06% | 2.338,00 |
19.02.2024 | 103,06 | 103,56 | 102,10 | 103,12 | -0,58% | 1.999,00 |
16.02.2024 | 103,96 | 104,36 | 103,66 | 103,72 | -0,17% | 1.571,00 |
15.02.2024 | 103,78 | 104,76 | 102,90 | 103,90 | 0,70% | 6.253,00 |
14.02.2024 | 102,70 | 103,68 | 102,70 | 103,18 | 0,57% | 1.711,00 |
13.02.2024 | 100,92 | 102,60 | 100,24 | 102,60 | 0,81% | 1.695,00 |
12.02.2024 | 100,08 | 102,94 | 98,84 | 101,78 | 1,31% | 2.564,00 |
09.02.2024 | 102,94 | 102,94 | 99,85 | 100,46 | -2,47% | 6.214,00 |
08.02.2024 | 97,40 | 104,00 | 97,24 | 103,00 | 12,14% | 8.137,00 |
07.02.2024 | 91,00 | 91,86 | 90,00 | 91,85 | -0,61% | 1.694,00 |
06.02.2024 | 89,86 | 92,44 | 89,51 | 92,41 | 2,51% | 1.730,00 |
05.02.2024 | 90,01 | 90,50 | 89,90 | 90,15 | 0,28% | 949,00 |
02.02.2024 | 89,68 | 90,00 | 89,03 | 89,90 | 0,60% | 972,00 |
01.02.2024 | 88,92 | 90,00 | 88,65 | 89,36 | 0,40% | 2.087,00 |
31.01.2024 | 89,22 | 89,57 | 88,56 | 89,00 | -1,05% | 1.249,00 |
30.01.2024 | 89,89 | 90,00 | 89,00 | 89,94 | 0,16% | 880,00 |
29.01.2024 | 87,89 | 89,80 | 87,53 | 89,80 | 2,42% | 1.233,00 |
26.01.2024 | 87,09 | 88,02 | 86,92 | 87,68 | 1,29% | 1.741,00 |
25.01.2024 | 85,66 | 86,75 | 85,00 | 86,56 | 1,03% | 1.128,00 |
24.01.2024 | 86,67 | 87,00 | 85,55 | 85,68 | -0,60% | 1.672,00 |
23.01.2024 | 87,08 | 88,09 | 86,20 | 86,20 | -1,21% | 2.083,00 |
22.01.2024 | 85,09 | 87,26 | 85,09 | 87,26 | 2,18% | 2.334,00 |
19.01.2024 | 84,49 | 85,40 | 84,46 | 85,40 | 0,78% | 1.315,00 |
18.01.2024 | 82,99 | 84,74 | 82,85 | 84,74 | 2,27% | 854,00 |
17.01.2024 | 85,17 | 85,82 | 82,86 | 82,86 | -3,03% | 2.751,00 |
16.01.2024 | 82,55 | 85,45 | 82,25 | 85,45 | 3,15% | 2.056,00 |
15.01.2024 | 82,53 | 83,09 | 82,27 | 82,84 | 0,40% | 1.450,00 |
12.01.2024 | 81,26 | 82,51 | 81,12 | 82,51 | 1,51% | 928,00 |
11.01.2024 | 81,01 | 81,91 | 81,01 | 81,28 | -0,01% | 1.112,00 |
10.01.2024 | 82,01 | 82,44 | 81,15 | 81,29 | -0,90% | 795,00 |
09.01.2024 | 83,77 | 83,77 | 82,03 | 82,03 | -1,49% | 1.147,00 |
08.01.2024 | 83,00 | 83,27 | 82,70 | 83,27 | 0,60% | 491,00 |
05.01.2024 | 82,82 | 83,11 | 82,49 | 82,77 | 0,53% | 670,00 |
04.01.2024 | 83,76 | 84,23 | 82,04 | 82,33 | -1,99% | 2.532,00 |
03.01.2024 | 82,98 | 84,00 | 82,75 | 84,00 | 1,57% | 703,00 |
02.01.2024 | 81,90 | 83,40 | 81,65 | 82,70 | 1,12% | 1.946,00 |
29.12.2023 | 81,45 | 81,89 | 81,45 | 81,78 | 0,05% | 224,00 |
28.12.2023 | 81,01 | 81,90 | 80,93 | 81,74 | 0,63% | 7.463,00 |
27.12.2023 | 82,74 | 82,76 | 81,05 | 81,23 | -1,68% | 1.566,00 |
22.12.2023 | 83,78 | 83,81 | 82,62 | 82,62 | -0,79% | 1.114,00 |
21.12.2023 | 83,44 | 83,82 | 82,87 | 83,28 | -0,50% | 1.465,00 |
20.12.2023 | 85,81 | 85,81 | 83,70 | 83,70 | -1,80% | 2.597,00 |
19.12.2023 | 84,75 | 85,23 | 84,51 | 85,23 | -0,21% | 785,00 |
18.12.2023 | 85,92 | 86,01 | 84,92 | 85,41 | -0,13% | 2.065,00 |
15.12.2023 | 85,31 | 86,37 | 85,29 | 85,52 | 0,29% | 1.358,00 |
14.12.2023 | 85,13 | 86,37 | 85,13 | 85,27 | 0,05% | 1.277,00 |
13.12.2023 | 84,32 | 85,23 | 84,11 | 85,23 | 0,77% | 1.049,00 |
12.12.2023 | 85,77 | 85,80 | 84,58 | 84,58 | -2,24% | 1.466,00 |
11.12.2023 | 86,38 | 86,71 | 85,95 | 86,52 | -0,38% | 1.979,00 |
08.12.2023 | 85,17 | 86,85 | 85,12 | 86,85 | 0,72% | 1.532,00 |
07.12.2023 | 85,02 | 86,57 | 84,58 | 86,23 | 1,54% | 1.994,00 |
06.12.2023 | 84,22 | 85,34 | 84,12 | 84,92 | 1,49% | 1.100,00 |
05.12.2023 | 84,90 | 84,95 | 83,67 | 83,67 | -1,55% | 1.177,00 |
04.12.2023 | 85,15 | 85,15 | 84,50 | 84,99 | 0,45% | 1.787,00 |
01.12.2023 | 85,10 | 85,55 | 84,61 | 84,61 | -0,19% | 1.238,00 |
30.11.2023 | 84,63 | 85,96 | 84,33 | 84,77 | 0,39% | 1.202,00 |
29.11.2023 | 83,89 | 84,72 | 83,48 | 84,44 | -0,07% | 1.867,00 |
28.11.2023 | 86,83 | 86,90 | 84,50 | 84,50 | -2,81% | 1.295,00 |
27.11.2023 | 87,42 | 87,79 | 86,74 | 86,94 | -1,17% | 691,00 |
24.11.2023 | 86,82 | 87,97 | 86,81 | 87,97 | 0,61% | 740,00 |
23.11.2023 | 87,25 | 87,66 | 86,75 | 87,44 | -0,15% | 1.433,00 |
22.11.2023 | 86,34 | 88,00 | 86,34 | 87,57 | 1,41% | 1.900,00 |
21.11.2023 | 86,60 | 86,94 | 86,11 | 86,35 | -0,99% | 1.668,00 |
20.11.2023 | 86,23 | 87,21 | 85,83 | 87,21 | 0,38% | 1.073,00 |
17.11.2023 | 86,88 | 87,56 | 86,85 | 86,88 | 0,01% | 2.727,00 |
16.11.2023 | 86,35 | 86,87 | 86,07 | 86,87 | -0,14% | 1.681,00 |
15.11.2023 | 83,58 | 86,99 | 83,58 | 86,99 | 3,87% | 6.058,00 |
14.11.2023 | 83,40 | 84,22 | 83,40 | 83,75 | 0,22% | 1.678,00 |
13.11.2023 | 82,40 | 83,57 | 82,00 | 83,57 | 1,99% | 1.236,00 |
10.11.2023 | 84,56 | 84,70 | 81,80 | 81,94 | -3,13% | 1.570,00 |
09.11.2023 | 81,70 | 84,75 | 81,19 | 84,59 | 7,40% | 3.241,00 |
08.11.2023 | 79,32 | 79,61 | 78,55 | 78,76 | -0,18% | 1.043,00 |
07.11.2023 | 77,98 | 78,90 | 77,98 | 78,90 | 0,64% | 365,00 |