Börse:
99,410$
0,83%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
99,359$
Ask:
99,461$
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.12.2022 | 97,46 | 99,69 | 97,01 | 99,43 | 0,85% | 12.608.101,00 |
| 01.12.2022 | 97,87 | 98,84 | 96,58 | 98,59 | 0,74% | 13.855.680,00 |
| 30.11.2022 | 94,95 | 97,94 | 93,87 | 97,87 | 3,36% | 15.368.108,00 |
| 29.11.2022 | 96,00 | 96,43 | 93,92 | 94,69 | -1,05% | 13.205.327,00 |
| 28.11.2022 | 98,21 | 99,13 | 95,43 | 95,69 | -3,22% | 13.668.653,00 |
| 25.11.2022 | 98,81 | 99,81 | 98,08 | 98,87 | -0,01% | 6.664.281,00 |
| 23.11.2022 | 96,00 | 99,34 | 95,78 | 98,88 | 2,78% | 15.503.232,00 |
| 22.11.2022 | 97,00 | 97,67 | 94,68 | 96,21 | -1,40% | 25.753.736,00 |
| 21.11.2022 | 100,12 | 100,89 | 96,32 | 97,58 | 6,30% | 70.273.509,00 |
| 18.11.2022 | 92,86 | 93,16 | 90,91 | 91,80 | 0,38% | 10.011.730,00 |
| 17.11.2022 | 92,12 | 92,27 | 90,85 | 91,45 | -2,66% | 12.306.389,00 |
| 16.11.2022 | 95,22 | 95,22 | 93,72 | 93,95 | -1,63% | 11.137.672,00 |
| 15.11.2022 | 96,00 | 97,18 | 93,70 | 95,51 | 1,30% | 15.801.913,00 |
| 14.11.2022 | 95,85 | 96,62 | 94,21 | 94,28 | -0,77% | 20.505.724,00 |
| 11.11.2022 | 91,58 | 95,58 | 91,10 | 95,01 | 5,03% | 22.373.294,00 |
| 10.11.2022 | 89,75 | 90,50 | 87,61 | 90,46 | 4,28% | 36.968.128,00 |
| 09.11.2022 | 90,55 | 91,10 | 86,28 | 86,75 | -13,16% | 62.029.828,00 |
| 08.11.2022 | 100,74 | 101,97 | 98,05 | 99,90 | -0,53% | 27.130.263,00 |
| 07.11.2022 | 100,88 | 101,56 | 98,99 | 100,43 | 0,85% | 11.355.242,00 |
| 04.11.2022 | 101,15 | 101,16 | 98,11 | 99,58 | 0,33% | 11.035.804,00 |
| 03.11.2022 | 100,20 | 100,70 | 98,56 | 99,25 | -2,52% | 8.978.373,00 |
| 02.11.2022 | 105,45 | 106,08 | 101,79 | 101,82 | -3,94% | 9.591.406,00 |
| 01.11.2022 | 107,70 | 108,84 | 105,64 | 106,00 | -0,51% | 7.955.761,00 |
| 31.10.2022 | 105,66 | 106,90 | 104,82 | 106,54 | 0,56% | 8.814.813,00 |
| 28.10.2022 | 104,08 | 106,09 | 103,53 | 105,95 | 1,45% | 7.250.889,00 |
| 27.10.2022 | 105,81 | 106,87 | 104,31 | 104,44 | -0,18% | 8.673.519,00 |
| 26.10.2022 | 103,53 | 107,43 | 103,53 | 104,63 | 0,26% | 9.223.759,00 |
| 25.10.2022 | 102,16 | 104,73 | 102,03 | 104,36 | 2,60% | 7.687.535,00 |
| 24.10.2022 | 102,12 | 103,19 | 100,12 | 101,72 | -0,31% | 8.221.477,00 |
| 21.10.2022 | 98,35 | 102,30 | 97,89 | 102,04 | 3,50% | 10.193.360,00 |
| 20.10.2022 | 98,23 | 100,75 | 98,11 | 98,59 | -0,40% | 8.212.442,00 |
| 19.10.2022 | 100,44 | 101,87 | 98,50 | 98,99 | 0,52% | 11.730.993,00 |
| 18.10.2022 | 99,87 | 100,37 | 97,64 | 98,48 | 1,18% | 8.533.516,00 |
| 17.10.2022 | 96,38 | 97,97 | 96,26 | 97,33 | 3,05% | 7.083.842,00 |
| 14.10.2022 | 97,47 | 98,09 | 94,33 | 94,45 | -2,27% | 8.208.884,00 |
| 13.10.2022 | 91,57 | 96,97 | 90,71 | 96,64 | 3,46% | 11.025.428,00 |
| 12.10.2022 | 93,16 | 94,07 | 92,20 | 93,41 | 0,33% | 6.156.217,00 |
| 11.10.2022 | 94,81 | 95,06 | 92,65 | 93,10 | -2,16% | 8.900.901,00 |
| 10.10.2022 | 97,59 | 97,74 | 94,42 | 95,16 | -2,06% | 9.532.334,00 |
| 07.10.2022 | 98,51 | 98,80 | 96,45 | 97,16 | -2,88% | 7.051.019,00 |
| 06.10.2022 | 100,43 | 101,46 | 99,87 | 100,04 | -0,75% | 6.728.200,00 |
| 05.10.2022 | 100,04 | 101,22 | 98,70 | 100,80 | -0,63% | 7.562.771,00 |
| 04.10.2022 | 98,68 | 101,52 | 98,23 | 101,44 | 4,44% | 10.229.002,00 |
| 03.10.2022 | 95,73 | 97,78 | 94,50 | 97,13 | 2,97% | 9.468.403,00 |
| 30.09.2022 | 96,50 | 97,48 | 94,28 | 94,33 | -3,20% | 12.094.936,00 |
| 29.09.2022 | 98,53 | 98,60 | 96,23 | 97,45 | -1,96% | 9.435.058,00 |
| 28.09.2022 | 95,79 | 99,87 | 95,45 | 99,40 | 3,70% | 12.895.460,00 |
| 27.09.2022 | 99,53 | 99,64 | 95,43 | 95,85 | -2,31% | 13.360.187,00 |
| 26.09.2022 | 98,95 | 100,66 | 98,06 | 98,12 | -1,39% | 9.760.467,00 |
| 23.09.2022 | 100,62 | 101,18 | 98,02 | 99,50 | -2,60% | 11.976.927,00 |
| 22.09.2022 | 104,21 | 104,66 | 102,02 | 102,16 | -2,23% | 10.953.392,00 |
| 21.09.2022 | 107,39 | 108,04 | 104,49 | 104,49 | -2,86% | 9.776.355,00 |
| 20.09.2022 | 108,28 | 108,41 | 106,86 | 107,57 | -1,47% | 6.957.409,00 |
| 19.09.2022 | 107,53 | 109,22 | 107,04 | 109,17 | 0,85% | 7.979.457,00 |
| 16.09.2022 | 109,21 | 109,58 | 106,96 | 108,25 | -2,27% | 15.978.828,00 |
| 15.09.2022 | 112,39 | 114,41 | 110,71 | 110,77 | -1,54% | 9.739.754,00 |
| 14.09.2022 | 111,85 | 112,74 | 109,88 | 112,50 | 0,66% | 8.610.446,00 |
| 13.09.2022 | 113,05 | 113,82 | 111,17 | 111,76 | -3,98% | 10.504.583,00 |
| 12.09.2022 | 116,14 | 117,49 | 115,27 | 116,39 | 1,05% | 7.923.353,00 |
| 09.09.2022 | 113,27 | 115,53 | 113,19 | 115,18 | 2,54% | 9.573.346,00 |
| 08.09.2022 | 111,07 | 112,99 | 110,36 | 112,33 | -0,32% | 8.443.278,00 |
| 07.09.2022 | 109,87 | 112,96 | 109,87 | 112,69 | 2,36% | 8.193.947,00 |
| 06.09.2022 | 111,77 | 111,78 | 108,52 | 110,09 | -1,00% | 9.537.290,00 |
| 02.09.2022 | 113,05 | 113,89 | 110,84 | 111,20 | -1,18% | 8.465.130,00 |
| 01.09.2022 | 111,79 | 112,59 | 110,03 | 112,53 | 0,40% | 7.718.715,00 |
| 31.08.2022 | 112,87 | 113,75 | 111,85 | 112,08 | -0,31% | 7.352.967,00 |
| 30.08.2022 | 114,28 | 114,75 | 111,45 | 112,43 | -0,97% | 8.059.967,00 |
| 29.08.2022 | 112,54 | 114,47 | 112,41 | 113,53 | -0,47% | 6.882.736,00 |
| 26.08.2022 | 117,47 | 118,37 | 113,89 | 114,07 | -2,89% | 7.807.402,00 |
| 25.08.2022 | 117,02 | 117,77 | 116,11 | 117,46 | 0,90% | 6.920.927,00 |
| 24.08.2022 | 114,67 | 117,16 | 114,10 | 116,41 | 1,35% | 7.840.514,00 |
| 23.08.2022 | 115,98 | 116,37 | 114,62 | 114,86 | -0,93% | 7.180.690,00 |
| 22.08.2022 | 117,70 | 118,21 | 115,69 | 115,94 | -3,50% | 11.575.841,00 |
| 19.08.2022 | 121,25 | 121,39 | 119,48 | 120,14 | -2,06% | 8.702.520,00 |
| 18.08.2022 | 123,01 | 123,13 | 121,71 | 122,67 | -0,11% | 7.343.934,00 |
| 17.08.2022 | 123,45 | 124,48 | 122,57 | 122,81 | -1,72% | 9.140.896,00 |
| 16.08.2022 | 124,73 | 126,48 | 123,45 | 124,96 | 0,56% | 14.607.300,00 |
| 15.08.2022 | 121,00 | 125,96 | 120,99 | 124,26 | 2,21% | 24.628.324,00 |
| 12.08.2022 | 119,00 | 121,61 | 118,92 | 121,57 | 3,30% | 21.964.785,00 |
| 11.08.2022 | 122,21 | 123,27 | 117,33 | 117,69 | 4,68% | 50.375.019,00 |
| 10.08.2022 | 112,48 | 112,67 | 109,91 | 112,43 | 3,98% | 26.398.688,00 |
| 09.08.2022 | 109,22 | 109,22 | 107,03 | 108,13 | -0,90% | 8.776.524,00 |
| 08.08.2022 | 108,21 | 111,23 | 107,90 | 109,11 | 2,33% | 13.045.407,00 |
| 05.08.2022 | 106,81 | 107,70 | 105,37 | 106,63 | -1,38% | 10.099.976,00 |
| 04.08.2022 | 108,92 | 109,45 | 107,66 | 108,12 | -0,83% | 7.322.411,00 |
| 03.08.2022 | 105,73 | 109,70 | 105,73 | 109,02 | 4,12% | 11.243.033,00 |
| 02.08.2022 | 105,74 | 106,36 | 104,62 | 104,71 | -1,42% | 9.093.020,00 |
| 01.08.2022 | 104,87 | 106,65 | 103,86 | 106,22 | 0,11% | 7.769.658,00 |
| 29.07.2022 | 105,14 | 106,34 | 103,37 | 106,10 | 1,14% | 10.320.043,00 |
| 28.07.2022 | 103,25 | 104,97 | 102,71 | 104,90 | 1,35% | 7.970.282,00 |
| 27.07.2022 | 100,97 | 103,65 | 100,81 | 103,50 | 3,73% | 9.445.183,00 |
| 26.07.2022 | 102,14 | 102,36 | 99,56 | 99,78 | -2,83% | 6.346.629,00 |
| 25.07.2022 | 102,78 | 103,39 | 101,81 | 102,69 | -0,03% | 6.726.685,00 |
| 22.07.2022 | 103,28 | 104,57 | 102,11 | 102,72 | -1,40% | 7.803.460,00 |
| 21.07.2022 | 102,71 | 104,25 | 101,61 | 104,18 | 0,80% | 8.611.311,00 |
| 20.07.2022 | 100,25 | 104,26 | 99,95 | 103,35 | 3,75% | 15.112.718,00 |
| 19.07.2022 | 96,68 | 99,85 | 96,68 | 99,61 | 4,09% | 13.683.360,00 |
| 18.07.2022 | 96,36 | 97,27 | 95,31 | 95,70 | 0,53% | 10.430.405,00 |
| 15.07.2022 | 92,91 | 95,32 | 92,70 | 95,20 | 3,66% | 14.946.733,00 |
| 14.07.2022 | 91,48 | 92,04 | 90,23 | 91,84 | -1,18% | 11.146.426,00 |