Börse:
90,125€
-0,09%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
89,960€
Ask:
90,290€
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2022 | 89,46 | 90,53 | 89,26 | 90,20 | 0,01% | - |
| 30.06.2022 | 90,97 | 91,20 | 88,76 | 90,19 | -1,54% | 783,00 |
| 29.06.2022 | 92,17 | 92,61 | 90,32 | 91,60 | 0,51% | 602,00 |
| 28.06.2022 | 91,56 | 95,37 | 91,04 | 91,14 | -0,19% | 449,00 |
| 27.06.2022 | 92,71 | 93,97 | 90,55 | 91,31 | -1,41% | 487,00 |
| 24.06.2022 | 89,68 | 93,37 | 89,62 | 92,61 | 3,39% | 888,00 |
| 23.06.2022 | 88,12 | 89,91 | 87,64 | 89,58 | 1,33% | 75,00 |
| 22.06.2022 | 88,72 | 89,39 | 86,85 | 88,40 | -0,21% | 319,00 |
| 21.06.2022 | 91,24 | 91,29 | 88,46 | 88,59 | -2,49% | 255,00 |
| 20.06.2022 | 90,52 | 92,00 | 90,14 | 90,86 | 1,08% | 61,00 |
| 17.06.2022 | 90,35 | 91,54 | 89,48 | 89,89 | 0,62% | 473,00 |
| 16.06.2022 | 91,92 | 92,06 | 88,48 | 89,34 | -2,61% | 920,00 |
| 15.06.2022 | 90,40 | 93,06 | 90,22 | 91,73 | 1,47% | 238,00 |
| 14.06.2022 | 92,95 | 93,15 | 89,36 | 90,40 | -1,70% | 1.184,00 |
| 13.06.2022 | 94,26 | 95,30 | 90,94 | 91,96 | -2,68% | 4.015,00 |
| 10.06.2022 | 97,22 | 98,12 | 94,49 | 94,49 | -2,89% | 877,00 |
| 09.06.2022 | 100,18 | 100,98 | 97,30 | 97,30 | -2,87% | 146,00 |
| 08.06.2022 | 100,79 | 101,81 | 99,78 | 100,18 | -0,43% | 943,00 |
| 07.06.2022 | 101,01 | 101,26 | 99,19 | 100,61 | -0,19% | 1.060,00 |
| 06.06.2022 | 101,64 | 102,93 | 100,53 | 100,80 | -0,54% | 201,00 |
| 03.06.2022 | 103,28 | 103,31 | 100,68 | 101,35 | -1,74% | 142,00 |
| 02.06.2022 | 102,65 | 103,22 | 100,83 | 103,14 | 0,59% | 493,00 |
| 01.06.2022 | 103,66 | 105,35 | 101,73 | 102,53 | -0,41% | 125,00 |
| 31.05.2022 | 103,10 | 103,60 | 100,88 | 102,95 | -0,18% | 537,00 |
| 30.05.2022 | 103,41 | 105,90 | 102,42 | 103,14 | 1,26% | 3.667,00 |
| 27.05.2022 | 98,48 | 101,92 | 98,23 | 101,86 | 3,43% | 576,00 |
| 26.05.2022 | 96,54 | 99,05 | 96,35 | 98,49 | 1,82% | 378,00 |
| 25.05.2022 | 95,46 | 97,14 | 94,42 | 96,72 | 2,11% | 538,00 |
| 24.05.2022 | 98,24 | 98,44 | 93,36 | 94,72 | -4,32% | 559,00 |
| 23.05.2022 | 97,73 | 99,20 | 95,29 | 99,00 | 2,10% | 2.643,00 |
| 20.05.2022 | 98,11 | 99,36 | 94,87 | 96,96 | -0,44% | 1.575,00 |
| 19.05.2022 | 99,23 | 99,88 | 97,24 | 97,39 | -2,33% | 770,00 |
| 18.05.2022 | 103,15 | 103,61 | 99,27 | 99,72 | -3,22% | 1.177,00 |
| 17.05.2022 | 101,14 | 103,18 | 100,91 | 103,03 | 2,17% | 354,00 |
| 16.05.2022 | 103,40 | 103,40 | 100,55 | 100,84 | -2,24% | 419,00 |
| 13.05.2022 | 101,81 | 103,72 | 101,17 | 103,15 | 2,46% | 776,00 |
| 12.05.2022 | 97,36 | 101,14 | 94,70 | 100,67 | 0,59% | 983,00 |
| 11.05.2022 | 102,42 | 104,14 | 99,62 | 100,08 | -2,05% | 320,00 |
| 10.05.2022 | 101,53 | 104,83 | 100,77 | 102,17 | 0,82% | 1.475,00 |
| 09.05.2022 | 104,02 | 104,96 | 100,83 | 101,34 | -3,13% | 153,00 |
| 06.05.2022 | 106,93 | 107,29 | 102,36 | 104,61 | -2,09% | 291,00 |
| 05.05.2022 | 109,39 | 110,50 | 105,79 | 106,84 | -2,47% | 207,00 |
| 04.05.2022 | 108,01 | 109,77 | 106,31 | 109,55 | 1,56% | 140,00 |
| 03.05.2022 | 108,41 | 108,71 | 106,89 | 107,87 | -0,23% | 338,00 |
| 02.05.2022 | 106,80 | 108,21 | 105,37 | 108,12 | 2,17% | 367,00 |
| 29.04.2022 | 108,69 | 110,12 | 105,58 | 105,82 | -3,54% | 104,00 |
| 28.04.2022 | 110,50 | 112,00 | 107,30 | 109,70 | 0,56% | 2.868,00 |
| 27.04.2022 | 109,38 | 110,63 | 107,70 | 109,09 | 0,24% | 1.732,00 |
| 26.04.2022 | 111,95 | 112,55 | 108,56 | 108,83 | -2,92% | 117,00 |
| 25.04.2022 | 108,99 | 112,28 | 108,48 | 112,10 | 2,25% | 303,00 |
| 22.04.2022 | 112,28 | 113,29 | 109,49 | 109,63 | -2,33% | 494,00 |
| 21.04.2022 | 115,72 | 116,29 | 111,97 | 112,25 | -2,20% | 852,00 |
| 20.04.2022 | 118,01 | 118,01 | 114,44 | 114,78 | -6,12% | 1.827,00 |
| 19.04.2022 | 119,57 | 123,35 | 118,03 | 122,26 | 1,43% | 210,00 |
| 14.04.2022 | 121,60 | 123,41 | 120,42 | 120,54 | -0,90% | 210,00 |
| 13.04.2022 | 121,56 | 122,30 | 120,83 | 121,63 | 0,70% | 105,00 |
| 12.04.2022 | 119,74 | 122,42 | 119,46 | 120,79 | 0,57% | 30,00 |
| 11.04.2022 | 120,48 | 121,60 | 119,06 | 120,11 | -0,94% | 826,00 |
| 08.04.2022 | 121,53 | 122,39 | 120,52 | 121,25 | -0,02% | 371,00 |
| 07.04.2022 | 121,23 | 122,92 | 119,54 | 121,28 | -0,26% | 292,00 |
| 06.04.2022 | 124,28 | 126,51 | 119,90 | 121,60 | -2,24% | 240,00 |
| 05.04.2022 | 126,06 | 128,14 | 123,65 | 124,39 | -1,54% | 604,00 |
| 04.04.2022 | 124,76 | 126,67 | 123,74 | 126,34 | 1,88% | 396,00 |
| 01.04.2022 | 124,79 | 127,59 | 122,75 | 124,01 | 0,02% | 420,00 |
| 31.03.2022 | 126,60 | 128,58 | 123,96 | 123,98 | -1,92% | 631,00 |
| 30.03.2022 | 127,72 | 128,49 | 125,57 | 126,41 | -1,54% | 80,00 |
| 29.03.2022 | 126,24 | 129,85 | 125,81 | 128,39 | 1,70% | 230,00 |
| 28.03.2022 | 127,00 | 128,09 | 124,07 | 126,24 | -0,30% | 765,00 |
| 25.03.2022 | 125,88 | 127,47 | 125,33 | 126,62 | 0,49% | 35,00 |
| 24.03.2022 | 125,67 | 126,67 | 125,17 | 126,00 | 0,70% | 592,00 |
| 23.03.2022 | 127,08 | 127,37 | 125,00 | 125,13 | -1,67% | 25,00 |
| 22.03.2022 | 125,94 | 128,90 | 125,90 | 127,25 | 1,14% | 160,00 |
| 21.03.2022 | 127,41 | 127,41 | 124,16 | 125,82 | -0,69% | 290,00 |
| 18.03.2022 | 125,33 | 127,29 | 125,17 | 126,70 | 1,04% | 89,00 |
| 17.03.2022 | 125,54 | 125,64 | 123,47 | 125,39 | -0,12% | 243,00 |
| 16.03.2022 | 122,78 | 126,08 | 122,67 | 125,54 | 2,51% | 2.205,00 |
| 15.03.2022 | 117,65 | 122,86 | 116,13 | 122,47 | 3,73% | 171,00 |
| 14.03.2022 | 121,20 | 121,48 | 117,10 | 118,07 | -2,23% | 156,00 |
| 11.03.2022 | 121,66 | 123,86 | 120,60 | 120,76 | -0,81% | 180,00 |
| 10.03.2022 | 120,81 | 121,96 | 119,42 | 121,75 | 0,87% | 98,00 |
| 09.03.2022 | 121,48 | 123,31 | 120,52 | 120,70 | -0,08% | 202,00 |
| 08.03.2022 | 121,95 | 124,12 | 118,76 | 120,80 | -1,63% | 1.904,00 |
| 07.03.2022 | 128,06 | 129,17 | 122,76 | 122,80 | -4,58% | 1.012,00 |
| 04.03.2022 | 129,76 | 132,71 | 127,83 | 128,69 | -2,28% | 147,00 |
| 03.03.2022 | 133,07 | 133,97 | 130,84 | 131,69 | -0,57% | 133,00 |
| 02.03.2022 | 131,45 | 133,74 | 130,65 | 132,44 | 1,15% | 20,00 |
| 01.03.2022 | 132,70 | 133,03 | 129,53 | 130,94 | -1,20% | - |
| 28.02.2022 | 132,07 | 133,09 | 130,28 | 132,53 | -0,15% | 232,00 |
| 25.02.2022 | 131,69 | 133,99 | 131,04 | 132,73 | -0,48% | 135,00 |
| 24.02.2022 | 126,10 | 133,52 | 123,05 | 133,37 | 3,36% | 277,00 |
| 23.02.2022 | 131,71 | 132,26 | 128,76 | 129,03 | -1,36% | 123,00 |
| 22.02.2022 | 126,75 | 133,01 | 126,53 | 130,81 | 1,79% | 1.532,00 |
| 21.02.2022 | 132,96 | 136,34 | 128,51 | 128,51 | -3,84% | 512,00 |
| 18.02.2022 | 134,94 | 136,15 | 132,57 | 133,64 | -0,73% | 175,00 |
| 17.02.2022 | 137,01 | 137,39 | 134,32 | 134,62 | -1,99% | 587,00 |
| 16.02.2022 | 135,79 | 137,61 | 135,02 | 137,35 | 0,81% | 628,00 |
| 15.02.2022 | 133,23 | 136,72 | 133,13 | 136,25 | 2,01% | 221,00 |
| 14.02.2022 | 131,01 | 135,99 | 129,54 | 133,57 | 1,26% | 215,00 |
| 11.02.2022 | 132,10 | 135,68 | 131,06 | 131,91 | -0,90% | 52,00 |
| 10.02.2022 | 138,16 | 139,20 | 131,76 | 133,11 | 3,28% | 763,00 |