112,580$
0,13%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 111,72 | 112,72 | 111,08 | 112,61 | 0,16% | 9.390.407,00 |
| 18.04.2024 | 113,18 | 114,25 | 112,19 | 112,43 | -0,45% | 8.235.636,00 |
| 17.04.2024 | 114,00 | 114,21 | 112,89 | 112,94 | -0,83% | 7.378.993,00 |
| 16.04.2024 | 112,82 | 114,50 | 112,52 | 113,88 | 0,82% | 9.291.419,00 |
| 15.04.2024 | 114,88 | 115,55 | 112,77 | 112,95 | -0,93% | 9.637.095,00 |
| 12.04.2024 | 116,39 | 116,70 | 113,73 | 114,01 | -2,68% | 12.155.166,00 |
| 11.04.2024 | 117,59 | 118,28 | 116,37 | 117,15 | -0,03% | 6.559.411,00 |
| 10.04.2024 | 116,60 | 117,56 | 116,37 | 117,19 | -0,66% | 6.746.282,00 |
| 09.04.2024 | 117,38 | 118,51 | 116,89 | 117,97 | 0,53% | 7.455.367,00 |
| 08.04.2024 | 118,02 | 118,52 | 116,82 | 117,35 | -0,87% | 6.266.011,00 |
| 05.04.2024 | 116,60 | 118,86 | 116,30 | 118,38 | 1,10% | 9.653.915,00 |
| 04.04.2024 | 119,22 | 120,19 | 116,96 | 117,09 | -1,59% | 13.815.399,00 |
| 03.04.2024 | 122,27 | 123,69 | 118,38 | 118,98 | -3,13% | 22.480.435,00 |
| 02.04.2024 | 120,22 | 123,53 | 120,16 | 122,82 | 1,06% | 15.517.067,00 |
| 01.04.2024 | 122,06 | 122,40 | 120,78 | 121,53 | -0,68% | 8.419.727,00 |
| 28.03.2024 | 121,25 | 123,74 | 121,20 | 122,36 | 1,14% | 15.367.421,00 |
| 27.03.2024 | 120,96 | 122,03 | 120,02 | 120,98 | 0,88% | 10.782.835,00 |
| 26.03.2024 | 119,63 | 120,40 | 118,19 | 119,93 | 0,48% | 11.870.043,00 |
| 25.03.2024 | 116,97 | 119,41 | 116,87 | 119,36 | 3,01% | 12.103.553,00 |
| 22.03.2024 | 116,92 | 117,66 | 115,84 | 115,87 | -0,71% | 7.144.785,00 |
| 21.03.2024 | 116,99 | 117,36 | 115,86 | 116,70 | 0,21% | 10.353.545,00 |
| 20.03.2024 | 114,61 | 116,51 | 114,36 | 116,46 | 1,70% | 11.699.645,00 |
| 19.03.2024 | 113,41 | 115,17 | 113,24 | 114,51 | 0,58% | 10.999.744,00 |
| 18.03.2024 | 112,29 | 114,43 | 112,29 | 113,85 | 1,70% | 11.820.763,00 |
| 15.03.2024 | 111,60 | 112,96 | 111,40 | 111,95 | -0,10% | 15.364.181,00 |
| 14.03.2024 | 111,74 | 112,35 | 109,51 | 112,06 | -0,39% | 10.520.462,00 |
| 13.03.2024 | 112,74 | 114,13 | 112,44 | 112,50 | 0,04% | 7.267.902,00 |
| 12.03.2024 | 112,52 | 112,95 | 111,64 | 112,46 | 0,13% | 8.084.958,00 |
| 11.03.2024 | 110,09 | 112,91 | 110,03 | 112,31 | 1,80% | 8.794.307,00 |
| 08.03.2024 | 110,18 | 111,31 | 109,34 | 110,32 | 0,13% | 10.009.185,00 |
| 07.03.2024 | 110,70 | 111,08 | 109,20 | 110,18 | 0,11% | 8.609.290,00 |
| 06.03.2024 | 113,08 | 113,30 | 109,25 | 110,06 | -2,49% | 14.743.882,00 |
| 05.03.2024 | 113,61 | 115,19 | 112,27 | 112,87 | -0,72% | 14.929.579,00 |
| 04.03.2024 | 112,67 | 114,13 | 111,80 | 113,69 | 1,55% | 11.558.852,00 |
| 01.03.2024 | 111,44 | 112,15 | 111,03 | 111,95 | 0,33% | 7.242.396,00 |
| 29.02.2024 | 111,14 | 112,75 | 110,97 | 111,58 | 0,70% | 11.658.288,00 |
| 28.02.2024 | 108,78 | 111,04 | 108,66 | 110,80 | 1,26% | 10.773.048,00 |
| 27.02.2024 | 107,78 | 109,58 | 107,78 | 109,42 | 1,62% | 7.594.956,00 |
| 26.02.2024 | 107,52 | 108,76 | 107,38 | 107,68 | -0,06% | 8.694.150,00 |
| 23.02.2024 | 107,57 | 108,00 | 105,83 | 107,74 | 0,09% | 11.723.952,00 |
| 22.02.2024 | 107,99 | 108,49 | 107,41 | 107,64 | -0,03% | 9.266.195,00 |
| 21.02.2024 | 108,48 | 109,22 | 107,24 | 107,67 | -1,62% | 10.454.428,00 |
| 20.02.2024 | 110,85 | 111,13 | 109,35 | 109,44 | -1,94% | 9.770.911,00 |
| 16.02.2024 | 112,02 | 112,56 | 111,16 | 111,60 | -0,76% | 8.782.223,00 |
| 15.02.2024 | 111,08 | 112,92 | 111,08 | 112,45 | 0,80% | 9.961.907,00 |
| 14.02.2024 | 110,58 | 111,68 | 109,67 | 111,56 | 1,00% | 11.405.491,00 |
| 13.02.2024 | 108,28 | 110,65 | 108,21 | 110,46 | 1,07% | 14.594.483,00 |
| 12.02.2024 | 107,88 | 111,06 | 107,83 | 109,29 | 0,83% | 13.423.955,00 |
| 09.02.2024 | 109,60 | 110,15 | 107,69 | 108,39 | -1,94% | 21.509.086,00 |
| 08.02.2024 | 107,08 | 112,77 | 106,80 | 110,54 | 11,50% | 60.558.410,00 |
| 07.02.2024 | 97,39 | 99,28 | 96,64 | 99,14 | -0,15% | 28.886.282,00 |
| 06.02.2024 | 96,92 | 99,32 | 96,79 | 99,29 | 2,73% | 16.498.476,00 |
| 05.02.2024 | 96,70 | 97,37 | 96,49 | 96,65 | -0,49% | 11.679.341,00 |
| 02.02.2024 | 96,28 | 97,41 | 95,82 | 97,13 | 0,07% | 9.321.343,00 |
| 01.02.2024 | 96,37 | 97,93 | 95,90 | 97,06 | 1,05% | 8.484.801,00 |
| 31.01.2024 | 96,42 | 97,57 | 95,81 | 96,05 | -0,92% | 9.592.304,00 |
| 30.01.2024 | 96,52 | 97,54 | 96,01 | 96,94 | -0,56% | 9.139.614,00 |
| 29.01.2024 | 95,42 | 97,50 | 95,00 | 97,49 | 2,23% | 13.422.221,00 |
| 26.01.2024 | 95,00 | 95,53 | 94,70 | 95,36 | 0,53% | 7.812.755,00 |
| 25.01.2024 | 93,92 | 94,94 | 93,75 | 94,86 | 1,45% | 8.661.572,00 |
| 24.01.2024 | 94,42 | 95,25 | 93,26 | 93,50 | -0,29% | 10.454.904,00 |
| 23.01.2024 | 95,43 | 95,89 | 93,18 | 93,77 | -1,38% | 11.559.411,00 |
| 22.01.2024 | 92,87 | 95,23 | 92,87 | 95,08 | 2,17% | 15.119.379,00 |
| 19.01.2024 | 92,32 | 93,58 | 91,63 | 93,06 | 0,92% | 19.790.081,00 |
| 18.01.2024 | 90,66 | 92,51 | 90,41 | 92,21 | 2,07% | 12.203.197,00 |
| 17.01.2024 | 92,58 | 93,76 | 90,10 | 90,34 | -2,91% | 15.735.217,00 |
| 16.01.2024 | 90,29 | 93,09 | 89,46 | 93,05 | 2,99% | 16.780.869,00 |
| 12.01.2024 | 89,65 | 90,83 | 89,65 | 90,35 | 1,01% | 11.919.448,00 |
| 11.01.2024 | 89,39 | 89,78 | 88,69 | 89,45 | 0,18% | 9.642.176,00 |
| 10.01.2024 | 89,82 | 89,82 | 88,88 | 89,29 | -0,42% | 15.091.574,00 |
| 09.01.2024 | 91,05 | 91,10 | 89,60 | 89,67 | -2,05% | 11.255.050,00 |
| 08.01.2024 | 91,55 | 91,94 | 91,00 | 91,55 | 0,72% | 11.103.717,00 |
| 05.01.2024 | 90,41 | 91,32 | 90,36 | 90,90 | 0,38% | 9.092.069,00 |
| 04.01.2024 | 91,94 | 91,94 | 90,00 | 90,56 | -1,19% | 12.087.430,00 |
| 03.01.2024 | 90,23 | 92,08 | 90,00 | 91,65 | 1,04% | 11.929.768,00 |
| 02.01.2024 | 90,10 | 91,48 | 89,73 | 90,71 | 0,47% | 10.587.634,00 |
| 29.12.2023 | 90,12 | 90,60 | 89,86 | 90,29 | -0,12% | 9.210.954,00 |
| 28.12.2023 | 90,09 | 90,98 | 89,97 | 90,40 | 0,02% | 8.479.648,00 |
| 27.12.2023 | 90,91 | 90,94 | 90,04 | 90,38 | -0,63% | 11.123.508,00 |
| 26.12.2023 | 90,84 | 91,27 | 90,60 | 90,95 | -0,08% | 8.086.935,00 |
| 22.12.2023 | 91,62 | 92,24 | 90,75 | 91,02 | -1,09% | 9.419.816,00 |
| 21.12.2023 | 91,93 | 92,08 | 91,06 | 92,02 | 0,82% | 13.037.178,00 |
| 20.12.2023 | 93,24 | 94,27 | 91,25 | 91,27 | -2,83% | 13.060.571,00 |
| 19.12.2023 | 92,64 | 93,99 | 92,61 | 93,93 | 1,15% | 8.803.962,00 |
| 18.12.2023 | 92,70 | 93,71 | 92,70 | 92,86 | -0,64% | 9.083.570,00 |
| 15.12.2023 | 93,05 | 93,95 | 92,93 | 93,46 | -0,51% | 17.551.598,00 |
| 14.12.2023 | 93,21 | 94,83 | 93,21 | 93,94 | 1,20% | 12.439.334,00 |
| 13.12.2023 | 91,17 | 92,87 | 90,78 | 92,83 | 1,93% | 10.173.236,00 |
| 12.12.2023 | 92,12 | 92,20 | 90,86 | 91,07 | -1,23% | 13.218.428,00 |
| 11.12.2023 | 92,73 | 93,08 | 91,97 | 92,20 | -0,67% | 10.810.961,00 |
| 08.12.2023 | 92,06 | 93,54 | 92,06 | 92,82 | 0,51% | 9.498.155,00 |
| 07.12.2023 | 91,80 | 93,39 | 91,65 | 92,35 | 0,93% | 10.264.684,00 |
| 06.12.2023 | 91,11 | 92,55 | 90,62 | 91,50 | 0,78% | 10.462.040,00 |
| 05.12.2023 | 91,61 | 91,78 | 89,93 | 90,79 | -1,33% | 12.356.988,00 |
| 04.12.2023 | 91,90 | 92,41 | 91,61 | 92,01 | -0,62% | 12.602.805,00 |
| 01.12.2023 | 92,74 | 92,84 | 91,77 | 92,58 | -0,12% | 11.898.169,00 |
| 30.11.2023 | 93,55 | 93,86 | 92,20 | 92,69 | 0,21% | 13.396.699,00 |
| 29.11.2023 | 92,60 | 93,24 | 91,44 | 92,50 | 0,00% | 13.857.038,00 |
| 28.11.2023 | 95,00 | 95,14 | 92,45 | 92,50 | -2,81% | 18.660.305,00 |
| 27.11.2023 | 95,74 | 95,74 | 94,52 | 95,17 | -0,93% | 11.049.470,00 |