Börse:
172,875$
0,93%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
172,775$
Ask:
172,975$
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 174,00 | 175,25 | 171,89 | 172,78 | 0,88% | 9.473.944,00 |
| 21.01.2021 | 173,24 | 175,00 | 171,02 | 171,28 | -1,36% | 8.365.710,00 |
| 20.01.2021 | 175,22 | 177,88 | 173,00 | 173,64 | 0,80% | 9.598.119,00 |
| 19.01.2021 | 172,10 | 173,71 | 171,44 | 172,26 | 0,48% | 7.572.104,00 |
| 15.01.2021 | 172,95 | 174,19 | 170,17 | 171,44 | -1,15% | 12.232.542,00 |
| 14.01.2021 | 177,01 | 178,35 | 173,40 | 173,43 | -1,53% | 8.896.094,00 |
| 13.01.2021 | 174,40 | 177,73 | 173,74 | 176,12 | 0,07% | 6.576.446,00 |
| 12.01.2021 | 177,30 | 178,32 | 174,86 | 175,99 | -1,70% | 8.301.470,00 |
| 11.01.2021 | 177,38 | 181,17 | 177,38 | 179,04 | 0,19% | - |
| 08.01.2021 | 178,81 | 180,02 | 176,60 | 178,69 | 0,06% | 7.786.860,00 |
| 07.01.2021 | 179,50 | 179,95 | 177,58 | 178,58 | -0,30% | 7.282.061,00 |
| 06.01.2021 | 178,32 | 181,61 | 177,28 | 179,12 | 0,38% | 7.486.639,00 |
| 05.01.2021 | 176,20 | 180,34 | 176,20 | 178,44 | 0,54% | 7.753.334,00 |
| 04.01.2021 | 182,36 | 182,45 | 174,95 | 177,48 | -2,04% | - |
| 31.12.2020 | 181,22 | 183,40 | 180,27 | 181,18 | 0,01% | 7.073.495,00 |
| 30.12.2020 | 178,50 | 183,40 | 178,37 | 181,17 | 2,18% | 11.474.831,00 |
| 29.12.2020 | 180,01 | 180,20 | 176,22 | 177,30 | -0,87% | 6.760.970,00 |
| 28.12.2020 | 175,75 | 179,92 | 175,05 | 178,86 | 2,95% | 13.066.454,00 |
| 24.12.2020 | 173,99 | 174,58 | 172,38 | 173,73 | 0,10% | 2.720.964,00 |
| 23.12.2020 | 172,96 | 175,95 | 172,30 | 173,55 | 1,82% | 9.941.022,00 |
| 22.12.2020 | 170,00 | 171,45 | 169,16 | 170,45 | -0,07% | 6.343.112,00 |
| 21.12.2020 | 170,10 | 171,91 | 168,24 | 170,57 | -1,34% | - |
| 18.12.2020 | 173,60 | 175,84 | 172,28 | 172,89 | -0,38% | 20.073.754,00 |
| 17.12.2020 | 173,82 | 174,84 | 171,96 | 173,55 | 0,25% | 8.924.572,00 |
| 16.12.2020 | 173,99 | 174,85 | 171,62 | 173,12 | -0,47% | 10.638.387,00 |
| 15.12.2020 | 170,49 | 174,47 | 167,82 | 173,94 | 2,74% | 18.658.237,00 |
| 14.12.2020 | 173,80 | 177,30 | 168,81 | 169,30 | -3,65% | 30.827.481,00 |
| 11.12.2020 | 169,68 | 179,45 | 165,33 | 175,72 | 13,59% | 86.991.690,00 |
| 10.12.2020 | 153,32 | 155,34 | 152,50 | 154,69 | 0,17% | 8.190.166,00 |
| 09.12.2020 | 156,29 | 157,46 | 153,89 | 154,43 | 0,46% | 10.724.304,00 |
| 08.12.2020 | 152,42 | 154,88 | 152,25 | 153,72 | 0,03% | 7.882.856,00 |
| 07.12.2020 | 153,18 | 153,88 | 152,26 | 153,68 | -0,30% | 6.747.796,00 |
| 04.12.2020 | 153,69 | 154,68 | 152,81 | 154,14 | 0,59% | 5.968.086,00 |
| 03.12.2020 | 153,45 | 154,44 | 152,13 | 153,24 | -0,24% | 9.051.839,00 |
| 02.12.2020 | 149,49 | 154,01 | 148,34 | 153,61 | 2,75% | 10.411.943,00 |
| 01.12.2020 | 149,49 | 151,33 | 149,10 | 149,50 | 1,01% | - |
| 30.11.2020 | 147,06 | 148,69 | 146,29 | 148,01 | 0,60% | 9.192.660,00 |
| 27.11.2020 | 149,00 | 150,35 | 146,53 | 147,13 | -1,31% | 5.266.631,00 |
| 25.11.2020 | 150,27 | 150,27 | 147,24 | 149,09 | -1,58% | 9.551.978,00 |
| 24.11.2020 | 148,16 | 151,86 | 147,85 | 151,49 | 3,77% | 16.711.735,00 |
| 23.11.2020 | 142,45 | 147,75 | 141,70 | 145,98 | 3,48% | 12.887.045,00 |
| 20.11.2020 | 141,71 | 142,61 | 140,86 | 141,07 | -0,46% | 8.485.920,00 |
| 19.11.2020 | 142,57 | 143,30 | 141,70 | 141,72 | -1,51% | 8.892.462,00 |
| 18.11.2020 | 144,50 | 145,48 | 143,35 | 143,90 | -0,42% | 9.456.229,00 |
| 17.11.2020 | 144,40 | 144,83 | 142,56 | 144,50 | -0,12% | 9.354.936,00 |
| 16.11.2020 | 141,57 | 144,74 | 141,57 | 144,67 | 4,56% | 16.382.489,00 |
| 13.11.2020 | 140,90 | 141,19 | 136,52 | 138,36 | 2,10% | 21.074.457,00 |
| 12.11.2020 | 136,34 | 138,49 | 134,11 | 135,52 | -1,67% | 13.893.301,00 |
| 11.11.2020 | 141,47 | 142,00 | 136,62 | 137,82 | -3,02% | 9.600.863,00 |
| 10.11.2020 | 139,97 | 142,37 | 137,67 | 142,11 | -0,34% | 18.115.410,00 |
| 09.11.2020 | 140,26 | 147,68 | 138,07 | 142,59 | 11,87% | 35.634.684,00 |
| 06.11.2020 | 126,26 | 128,04 | 124,61 | 127,46 | 0,39% | 6.259.697,00 |
| 05.11.2020 | 126,78 | 128,62 | 125,80 | 126,96 | 1,51% | 7.654.761,00 |
| 04.11.2020 | 123,58 | 126,86 | 123,41 | 125,07 | 0,85% | 7.483.043,00 |
| 03.11.2020 | 121,61 | 125,07 | 121,37 | 124,02 | 3,24% | 8.144.940,00 |
| 02.11.2020 | 122,24 | 122,93 | 119,81 | 120,13 | -0,92% | 9.186.007,00 |
| 30.10.2020 | 120,64 | 121,75 | 119,09 | 121,25 | -0,24% | 8.098.891,00 |
| 29.10.2020 | 118,16 | 122,63 | 117,23 | 121,54 | 2,59% | 9.583.749,00 |
| 28.10.2020 | 121,01 | 121,53 | 118,32 | 118,47 | -3,93% | 11.654.677,00 |
| 27.10.2020 | 124,03 | 124,61 | 123,03 | 123,31 | -0,60% | 6.813.840,00 |
| 26.10.2020 | 127,11 | 127,11 | 122,95 | 124,06 | -3,34% | 8.578.901,00 |
| 23.10.2020 | 128,10 | 128,50 | 126,35 | 128,35 | 0,62% | 5.439.906,00 |
| 22.10.2020 | 126,67 | 128,10 | 125,97 | 127,56 | 0,73% | 5.180.071,00 |
| 21.10.2020 | 124,36 | 127,56 | 123,84 | 126,63 | 1,34% | 6.591.520,00 |
| 20.10.2020 | 124,58 | 125,73 | 123,64 | 124,95 | 0,58% | 6.166.070,00 |
| 19.10.2020 | 127,37 | 127,40 | 123,71 | 124,23 | -2,03% | 6.576.923,00 |
| 16.10.2020 | 127,81 | 128,12 | 126,33 | 126,81 | -0,43% | 6.295.112,00 |
| 15.10.2020 | 125,00 | 127,40 | 124,43 | 127,36 | 0,61% | 7.748.617,00 |
| 14.10.2020 | 129,14 | 129,50 | 125,29 | 126,59 | -1,84% | 11.536.579,00 |
| 13.10.2020 | 129,80 | 131,36 | 127,90 | 128,96 | 3,19% | 22.388.972,00 |
| 12.10.2020 | 124,90 | 125,94 | 123,73 | 124,97 | -0,01% | 10.958.228,00 |
| 09.10.2020 | 123,85 | 125,55 | 123,33 | 124,98 | 1,54% | 11.502.207,00 |
| 08.10.2020 | 123,58 | 123,75 | 122,42 | 123,09 | 0,15% | 7.404.570,00 |
| 07.10.2020 | 121,95 | 123,31 | 120,93 | 122,91 | 1,64% | 10.187.808,00 |
| 06.10.2020 | 123,13 | 124,19 | 120,61 | 120,93 | -1,98% | 9.051.995,00 |
| 05.10.2020 | 123,26 | 123,60 | 122,33 | 123,37 | 0,67% | 5.919.150,00 |
| 02.10.2020 | 121,99 | 123,68 | 121,69 | 122,55 | -0,62% | 6.490.237,00 |
| 01.10.2020 | 124,94 | 125,47 | 122,42 | 123,31 | -0,62% | 8.908.316,00 |
| 30.09.2020 | 123,24 | 125,55 | 123,24 | 124,08 | -1,05% | 13.642.450,00 |
| 29.09.2020 | 125,92 | 126,29 | 123,68 | 125,40 | -0,47% | 7.432.567,00 |
| 28.09.2020 | 125,75 | 126,86 | 125,37 | 125,99 | 1,60% | 6.283.678,00 |
| 25.09.2020 | 121,36 | 124,19 | 120,98 | 124,00 | 1,23% | 6.851.806,00 |
| 24.09.2020 | 121,93 | 123,80 | 120,78 | 122,49 | -0,64% | 8.479.997,00 |
| 23.09.2020 | 127,07 | 127,30 | 122,90 | 123,28 | -3,09% | 8.323.568,00 |
| 22.09.2020 | 125,26 | 127,47 | 124,70 | 127,21 | 1,44% | 6.978.779,00 |
| 21.09.2020 | 125,98 | 126,89 | 123,59 | 125,41 | -2,50% | 10.352.686,00 |
| 18.09.2020 | 129,50 | 130,79 | 128,12 | 128,63 | -1,22% | 9.916.267,00 |
| 17.09.2020 | 130,55 | 131,77 | 128,60 | 130,22 | -1,42% | 6.723.544,00 |
| 16.09.2020 | 132,17 | 133,62 | 131,40 | 132,09 | 0,65% | 6.605.949,00 |
| 15.09.2020 | 131,46 | 132,54 | 131,01 | 131,24 | -0,01% | 7.289.104,00 |
| 14.09.2020 | 132,53 | 132,93 | 130,90 | 131,25 | -0,38% | 8.391.896,00 |
| 11.09.2020 | 133,74 | 133,74 | 131,09 | 131,75 | -1,10% | 7.165.255,00 |
| 10.09.2020 | 133,58 | 136,75 | 132,74 | 133,22 | -0,10% | 9.853.420,00 |
| 09.09.2020 | 134,28 | 135,55 | 132,26 | 133,36 | -0,63% | 8.891.787,00 |
| 08.09.2020 | 131,99 | 137,14 | 130,86 | 134,20 | 1,67% | 17.257.349,00 |
| 04.09.2020 | 133,75 | 134,88 | 129,42 | 131,99 | -0,94% | 11.248.302,00 |
| 03.09.2020 | 135,24 | 137,24 | 132,02 | 133,24 | -1,59% | 12.079.176,00 |
| 02.09.2020 | 133,63 | 135,92 | 133,26 | 135,39 | 1,38% | 8.187.761,00 |
| 01.09.2020 | 131,92 | 133,61 | 130,89 | 133,55 | 1,27% | 8.344.079,00 |
| 31.08.2020 | 135,25 | 135,54 | 131,25 | 131,87 | -2,71% | 11.617.505,00 |