Börse:
148,658$
0,37%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
148,580$
Ask:
148,737$
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2021 | 146,80 | 148,85 | 145,85 | 148,11 | -2,13% | 12.027.675,00 |
| 24.11.2021 | 150,69 | 151,41 | 148,80 | 151,34 | 0,21% | 14.123.739,00 |
| 23.11.2021 | 153,84 | 154,25 | 150,19 | 151,03 | -2,03% | 17.382.893,00 |
| 22.11.2021 | 153,23 | 155,82 | 152,57 | 154,16 | 0,10% | 12.790.408,00 |
| 19.11.2021 | 155,02 | 155,21 | 152,77 | 154,00 | -1,02% | 16.776.492,00 |
| 18.11.2021 | 157,09 | 157,30 | 153,71 | 155,58 | -1,11% | 14.487.740,00 |
| 17.11.2021 | 158,73 | 158,89 | 156,75 | 157,33 | -0,94% | 14.695.528,00 |
| 16.11.2021 | 159,06 | 160,24 | 158,55 | 158,83 | 0,25% | 15.516.161,00 |
| 15.11.2021 | 160,09 | 160,72 | 157,66 | 158,43 | -0,75% | 21.285.347,00 |
| 12.11.2021 | 163,52 | 163,61 | 158,93 | 159,63 | -1,53% | 25.638.370,00 |
| 11.11.2021 | 162,89 | 163,96 | 158,33 | 162,11 | -7,07% | 62.366.499,00 |
| 10.11.2021 | 174,69 | 176,87 | 173,87 | 174,45 | -0,38% | 11.045.826,00 |
| 09.11.2021 | 176,95 | 177,12 | 173,21 | 175,11 | -1,00% | 7.293.301,00 |
| 08.11.2021 | 178,69 | 179,25 | 176,10 | 176,87 | 0,71% | 10.584.586,00 |
| 05.11.2021 | 173,50 | 176,99 | 172,33 | 175,63 | 3,14% | 16.859.184,00 |
| 04.11.2021 | 170,03 | 170,42 | 168,67 | 170,28 | 0,12% | 7.505.507,00 |
| 03.11.2021 | 169,70 | 170,19 | 168,37 | 170,08 | 0,15% | 6.829.310,00 |
| 02.11.2021 | 170,03 | 170,85 | 168,98 | 169,83 | -0,21% | 6.777.230,00 |
| 01.11.2021 | 169,21 | 171,25 | 169,09 | 170,19 | 0,66% | 8.182.898,00 |
| 29.10.2021 | 169,02 | 170,46 | 168,15 | 169,07 | -0,36% | 7.598.849,00 |
| 28.10.2021 | 169,48 | 170,35 | 168,60 | 169,68 | 0,08% | 7.884.519,00 |
| 27.10.2021 | 171,77 | 172,04 | 169,43 | 169,55 | -1,45% | 7.054.716,00 |
| 26.10.2021 | 172,95 | 173,12 | 170,71 | 172,04 | 0,02% | 5.850.210,00 |
| 25.10.2021 | 169,90 | 172,57 | 169,02 | 172,01 | 1,53% | 9.798.688,00 |
| 22.10.2021 | 170,57 | 170,80 | 168,60 | 169,42 | -1,12% | 7.854.323,00 |
| 21.10.2021 | 170,20 | 172,50 | 170,10 | 171,34 | 0,46% | 7.508.956,00 |
| 20.10.2021 | 170,97 | 171,02 | 169,88 | 170,55 | -0,37% | 9.737.626,00 |
| 19.10.2021 | 171,44 | 171,58 | 170,18 | 171,18 | 0,02% | 9.669.482,00 |
| 18.10.2021 | 172,36 | 173,34 | 169,80 | 171,14 | -3,01% | 20.494.788,00 |
| 15.10.2021 | 175,69 | 178,89 | 174,10 | 176,46 | 1,18% | 13.943.894,00 |
| 14.10.2021 | 174,07 | 176,02 | 174,00 | 174,41 | 0,84% | 7.453.306,00 |
| 13.10.2021 | 173,63 | 173,70 | 170,94 | 172,96 | -0,10% | 8.918.152,00 |
| 12.10.2021 | 173,62 | 174,49 | 172,55 | 173,13 | -0,22% | 5.188.380,00 |
| 11.10.2021 | 176,02 | 176,52 | 173,48 | 173,52 | -1,82% | 8.046.270,00 |
| 08.10.2021 | 177,93 | 178,60 | 176,40 | 176,74 | -0,55% | 4.132.182,00 |
| 07.10.2021 | 177,70 | 179,63 | 177,33 | 177,71 | 1,27% | 7.779.997,00 |
| 06.10.2021 | 173,00 | 175,71 | 171,55 | 175,48 | 0,50% | 6.005.169,00 |
| 05.10.2021 | 173,83 | 176,24 | 173,61 | 174,61 | 0,66% | 6.798.224,00 |
| 04.10.2021 | 175,56 | 175,96 | 172,66 | 173,46 | -1,45% | 7.200.589,00 |
| 01.10.2021 | 172,28 | 177,32 | 171,97 | 176,01 | 4,04% | 12.165.022,00 |
| 30.09.2021 | 173,10 | 173,68 | 169,10 | 169,17 | -2,03% | 13.977.983,00 |
| 29.09.2021 | 174,25 | 174,96 | 172,59 | 172,68 | -1,05% | 6.240.771,00 |
| 28.09.2021 | 177,75 | 178,00 | 173,86 | 174,52 | -2,10% | 9.133.118,00 |
| 27.09.2021 | 176,63 | 179,45 | 175,96 | 178,26 | 1,28% | 7.754.953,00 |
| 24.09.2021 | 175,30 | 176,70 | 175,08 | 176,00 | -0,14% | 5.712.778,00 |
| 23.09.2021 | 174,94 | 177,19 | 174,37 | 176,25 | 1,50% | 8.052.869,00 |
| 22.09.2021 | 172,94 | 175,34 | 171,66 | 173,65 | 1,45% | 14.214.525,00 |
| 21.09.2021 | 180,32 | 182,23 | 169,03 | 171,17 | -4,17% | 23.216.027,00 |
| 20.09.2021 | 179,74 | 180,88 | 176,55 | 178,61 | -2,65% | 8.056.648,00 |
| 17.09.2021 | 182,91 | 185,90 | 182,73 | 183,47 | 0,07% | 10.039.204,00 |
| 16.09.2021 | 183,97 | 184,64 | 182,12 | 183,34 | -0,58% | 5.678.224,00 |
| 15.09.2021 | 182,06 | 184,66 | 181,10 | 184,41 | 1,10% | 5.933.400,00 |
| 14.09.2021 | 184,96 | 185,13 | 182,15 | 182,40 | -1,39% | 6.185.890,00 |
| 13.09.2021 | 185,12 | 185,80 | 183,50 | 184,98 | 0,47% | 6.818.241,00 |
| 10.09.2021 | 186,36 | 187,10 | 184,01 | 184,12 | -0,96% | 5.572.248,00 |
| 09.09.2021 | 185,15 | 187,58 | 184,57 | 185,91 | 0,41% | 7.190.666,00 |
| 08.09.2021 | 184,34 | 187,46 | 183,92 | 185,15 | 0,44% | 8.633.959,00 |
| 07.09.2021 | 181,02 | 185,55 | 180,05 | 184,34 | 1,84% | 10.704.995,00 |
| 06.09.2021 | 180,99 | 181,05 | 180,91 | 181,00 | 0,00% | - |
| 03.09.2021 | 181,82 | 181,82 | 179,13 | 181,00 | -0,47% | 6.848.827,00 |
| 02.09.2021 | 184,16 | 185,30 | 181,55 | 181,86 | -0,88% | 6.497.070,00 |
| 01.09.2021 | 181,96 | 184,21 | 181,78 | 183,48 | 1,20% | 7.302.824,00 |
| 31.08.2021 | 179,25 | 182,98 | 178,53 | 181,30 | 0,73% | 8.620.017,00 |
| 30.08.2021 | 180,50 | 181,39 | 178,87 | 179,98 | -0,09% | 6.421.287,00 |
| 27.08.2021 | 176,28 | 180,54 | 176,28 | 180,14 | 2,03% | 8.696.960,00 |
| 26.08.2021 | 178,34 | 178,94 | 176,34 | 176,56 | -0,98% | 4.563.000,00 |
| 25.08.2021 | 178,16 | 178,59 | 176,88 | 178,31 | -0,09% | 4.842.077,00 |
| 24.08.2021 | 177,92 | 180,08 | 177,76 | 178,47 | 0,46% | 5.886.947,00 |
| 23.08.2021 | 177,08 | 178,31 | 175,91 | 177,66 | 1,45% | 7.395.878,00 |
| 20.08.2021 | 173,00 | 175,21 | 172,65 | 175,12 | 1,08% | 6.239.617,00 |
| 19.08.2021 | 174,00 | 174,68 | 172,56 | 173,25 | -0,85% | 8.478.606,00 |
| 18.08.2021 | 175,90 | 176,79 | 174,50 | 174,74 | -0,62% | 7.063.511,00 |
| 17.08.2021 | 177,15 | 178,45 | 174,92 | 175,83 | -1,82% | 8.534.526,00 |
| 16.08.2021 | 180,51 | 180,59 | 176,51 | 179,09 | -1,10% | 8.755.051,00 |
| 13.08.2021 | 186,29 | 187,58 | 180,88 | 181,08 | 1,00% | 32.504.619,00 |
| 12.08.2021 | 178,09 | 179,72 | 176,45 | 179,29 | 0,67% | 11.266.420,00 |
| 11.08.2021 | 177,36 | 178,49 | 176,51 | 178,09 | 0,58% | 5.359.894,00 |
| 10.08.2021 | 176,25 | 177,40 | 175,58 | 177,07 | 0,20% | 5.184.959,00 |
| 09.08.2021 | 177,00 | 177,31 | 175,06 | 176,72 | -0,23% | 5.338.969,00 |
| 06.08.2021 | 177,43 | 178,81 | 176,63 | 177,13 | 0,24% | 5.505.241,00 |
| 05.08.2021 | 172,49 | 177,12 | 172,49 | 176,71 | 2,39% | 8.864.174,00 |
| 04.08.2021 | 172,50 | 173,25 | 171,34 | 172,58 | -0,24% | 5.665.827,00 |
| 03.08.2021 | 176,02 | 176,13 | 170,92 | 172,99 | -1,46% | 9.931.347,00 |
| 02.08.2021 | 177,22 | 178,82 | 175,31 | 175,55 | -0,27% | 5.847.175,00 |
| 30.07.2021 | 177,53 | 179,20 | 175,14 | 176,02 | -1,31% | 6.813.443,00 |
| 29.07.2021 | 179,81 | 181,42 | 178,27 | 178,35 | -0,42% | 6.209.059,00 |
| 28.07.2021 | 179,69 | 180,35 | 177,55 | 179,10 | -0,22% | 5.926.934,00 |
| 27.07.2021 | 178,25 | 179,56 | 176,57 | 179,50 | 0,43% | 6.684.123,00 |
| 26.07.2021 | 175,62 | 178,78 | 175,34 | 178,74 | 1,48% | 5.641.039,00 |
| 23.07.2021 | 175,66 | 176,50 | 174,03 | 176,14 | 0,58% | 5.126.271,00 |
| 22.07.2021 | 176,70 | 176,72 | 173,90 | 175,13 | -0,99% | 5.713.745,00 |
| 21.07.2021 | 176,50 | 177,90 | 175,32 | 176,89 | 0,08% | 6.302.229,00 |
| 20.07.2021 | 173,70 | 177,51 | 172,87 | 176,75 | 2,20% | 8.372.402,00 |
| 19.07.2021 | 175,71 | 176,48 | 172,16 | 172,95 | -3,55% | 14.651.780,00 |
| 16.07.2021 | 184,94 | 185,29 | 178,92 | 179,31 | -2,63% | 8.348.797,00 |
| 15.07.2021 | 183,45 | 185,42 | 183,05 | 184,15 | 0,40% | 7.866.968,00 |
| 14.07.2021 | 185,20 | 186,29 | 182,08 | 183,42 | -0,13% | 8.787.307,00 |
| 13.07.2021 | 184,09 | 185,67 | 181,84 | 183,65 | -0,40% | 12.534.554,00 |
| 12.07.2021 | 177,71 | 184,99 | 177,37 | 184,38 | 4,15% | 21.835.513,00 |
| 09.07.2021 | 174,70 | 177,52 | 173,93 | 177,04 | 2,45% | 7.873.266,00 |