Börse:
172,550$
-1,20%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
172,459$
Ask:
172,641$
Aktienkurse zur Walt Disney Company (The) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2021 | 173,14 | 173,86 | 172,12 | 172,42 | -1,28% | 12.357.540,00 |
| 17.06.2021 | 174,59 | 176,26 | 173,84 | 174,65 | -0,01% | 8.905.994,00 |
| 16.06.2021 | 176,01 | 176,26 | 173,55 | 174,66 | -0,68% | 8.335.986,00 |
| 15.06.2021 | 178,18 | 178,70 | 175,62 | 175,86 | -1,30% | 7.894.959,00 |
| 14.06.2021 | 177,65 | 178,87 | 176,90 | 178,18 | 0,45% | 10.169.974,00 |
| 11.06.2021 | 177,45 | 178,49 | 176,81 | 177,38 | 0,46% | 5.476.308,00 |
| 10.06.2021 | 176,44 | 177,61 | 175,55 | 176,57 | 0,30% | 5.252.999,00 |
| 09.06.2021 | 176,31 | 177,33 | 175,88 | 176,04 | -0,16% | 5.082.352,00 |
| 08.06.2021 | 175,97 | 177,12 | 175,19 | 176,33 | -0,37% | 5.356.212,00 |
| 07.06.2021 | 177,97 | 178,07 | 176,40 | 176,99 | -0,11% | 5.178.102,00 |
| 04.06.2021 | 175,93 | 177,52 | 175,61 | 177,18 | 0,53% | 6.343.364,00 |
| 03.06.2021 | 176,27 | 176,97 | 175,42 | 176,24 | -0,43% | 5.583.852,00 |
| 02.06.2021 | 179,04 | 179,10 | 176,93 | 177,00 | -1,03% | 7.851.747,00 |
| 01.06.2021 | 180,18 | 181,01 | 178,74 | 178,84 | 0,11% | 7.475.585,00 |
| 28.05.2021 | 179,51 | 180,14 | 178,08 | 178,65 | -0,22% | 7.130.259,00 |
| 27.05.2021 | 177,20 | 179,59 | 176,79 | 179,04 | 1,46% | 13.567.830,00 |
| 26.05.2021 | 176,62 | 177,90 | 176,20 | 176,47 | 0,17% | 8.086.203,00 |
| 25.05.2021 | 175,60 | 177,45 | 175,40 | 176,17 | 1,07% | 8.089.738,00 |
| 24.05.2021 | 172,45 | 175,11 | 171,75 | 174,31 | 1,11% | 7.346.737,00 |
| 21.05.2021 | 172,22 | 173,12 | 171,52 | 172,40 | 0,61% | 8.105.719,00 |
| 20.05.2021 | 169,21 | 171,90 | 168,98 | 171,36 | 1,23% | 7.400.700,00 |
| 19.05.2021 | 167,71 | 169,40 | 167,10 | 169,27 | -0,24% | 9.250.998,00 |
| 18.05.2021 | 170,26 | 171,26 | 169,45 | 169,68 | -0,24% | 10.281.129,00 |
| 17.05.2021 | 172,70 | 172,99 | 168,57 | 170,08 | -2,08% | 17.705.132,00 |
| 14.05.2021 | 172,93 | 174,91 | 168,78 | 173,70 | -2,60% | 33.010.291,00 |
| 13.05.2021 | 178,37 | 180,75 | 175,80 | 178,34 | 0,28% | 11.138.036,00 |
| 12.05.2021 | 180,70 | 182,46 | 177,58 | 177,85 | -2,10% | 8.830.206,00 |
| 11.05.2021 | 181,80 | 182,25 | 178,43 | 181,67 | -1,43% | 10.839.597,00 |
| 10.05.2021 | 185,70 | 186,97 | 184,03 | 184,30 | -0,29% | 8.113.700,00 |
| 07.05.2021 | 182,00 | 185,12 | 181,51 | 184,84 | 1,68% | 6.645.438,00 |
| 06.05.2021 | 182,78 | 182,99 | 179,81 | 181,79 | 0,15% | 6.873.927,00 |
| 05.05.2021 | 185,01 | 184,43 | 181,36 | 181,51 | -1,49% | 3.889.784,00 |
| 04.05.2021 | 184,87 | 185,63 | 182,31 | 184,25 | -0,68% | 7.060.659,00 |
| 03.05.2021 | 187,69 | 189,22 | 185,25 | 185,51 | -0,27% | 7.387.240,00 |
| 30.04.2021 | 184,29 | 186,32 | 183,54 | 186,02 | 0,37% | 7.812.146,00 |
| 29.04.2021 | 184,80 | 185,55 | 182,75 | 185,33 | 1,06% | 5.932.548,00 |
| 28.04.2021 | 184,79 | 184,79 | 182,82 | 183,39 | -0,68% | 5.154.929,00 |
| 27.04.2021 | 184,99 | 185,81 | 184,15 | 184,64 | 0,20% | 4.772.744,00 |
| 26.04.2021 | 183,96 | 185,60 | 183,26 | 184,27 | 0,68% | 6.144.070,00 |
| 23.04.2021 | 182,35 | 183,90 | 181,96 | 183,02 | 0,14% | 6.057.226,00 |
| 22.04.2021 | 184,22 | 184,88 | 181,26 | 182,76 | -0,19% | 7.327.089,00 |
| 21.04.2021 | 181,29 | 183,38 | 178,86 | 183,11 | 0,18% | 8.224.598,00 |
| 20.04.2021 | 187,29 | 188,08 | 181,82 | 182,79 | -2,48% | 10.667.121,00 |
| 19.04.2021 | 187,51 | 190,33 | 185,65 | 187,43 | 0,09% | 7.467.221,00 |
| 16.04.2021 | 187,57 | 189,47 | 186,20 | 187,26 | 0,72% | 9.307.122,00 |
| 15.04.2021 | 188,09 | 188,90 | 185,70 | 185,93 | -0,82% | 7.209.298,00 |
| 14.04.2021 | 185,97 | 190,40 | 185,71 | 187,46 | 1,06% | 8.029.442,00 |
| 13.04.2021 | 185,59 | 186,44 | 184,60 | 185,49 | -0,54% | 6.675.087,00 |
| 12.04.2021 | 187,75 | 187,85 | 185,48 | 186,49 | -0,75% | 6.607.900,00 |
| 09.04.2021 | 188,17 | 188,22 | 186,15 | 187,89 | 0,30% | 6.069.688,00 |
| 08.04.2021 | 187,20 | 188,05 | 185,63 | 187,32 | -0,13% | 7.551.862,00 |
| 07.04.2021 | 189,80 | 190,33 | 186,95 | 187,56 | -1,14% | 5.824.292,00 |
| 06.04.2021 | 188,50 | 191,28 | 187,87 | 189,73 | 0,65% | 7.851.045,00 |
| 05.04.2021 | 191,47 | 191,67 | 188,09 | 188,50 | -0,25% | 7.375.746,00 |
| 01.04.2021 | 186,43 | 189,10 | 185,59 | 188,97 | 2,41% | 7.749.378,00 |
| 31.03.2021 | 185,83 | 186,90 | 184,42 | 184,52 | -0,54% | 8.427.106,00 |
| 30.03.2021 | 183,83 | 186,32 | 183,56 | 185,53 | 0,37% | 5.857.879,00 |
| 29.03.2021 | 185,24 | 185,94 | 183,15 | 184,85 | -0,58% | 7.447.843,00 |
| 26.03.2021 | 188,83 | 188,98 | 182,57 | 185,92 | -0,53% | 10.196.132,00 |
| 25.03.2021 | 181,85 | 187,71 | 181,01 | 186,91 | 1,19% | 9.609.238,00 |
| 24.03.2021 | 190,06 | 190,50 | 184,64 | 184,72 | -2,12% | 13.549.134,00 |
| 23.03.2021 | 191,59 | 192,34 | 187,97 | 188,73 | -2,14% | 10.701.244,00 |
| 22.03.2021 | 193,26 | 196,33 | 192,00 | 192,86 | 0,90% | 8.838.532,00 |
| 19.03.2021 | 190,92 | 194,00 | 189,76 | 191,14 | -0,59% | 28.354.576,00 |
| 18.03.2021 | 194,95 | 195,08 | 191,74 | 192,28 | -1,52% | 9.644.461,00 |
| 17.03.2021 | 193,44 | 196,19 | 191,78 | 195,24 | 0,51% | 14.418.682,00 |
| 16.03.2021 | 196,10 | 196,59 | 192,88 | 194,24 | -1,28% | 9.680.745,00 |
| 15.03.2021 | 198,54 | 198,54 | 194,80 | 196,76 | -0,20% | 10.319.674,00 |
| 12.03.2021 | 196,53 | 198,41 | 195,18 | 197,16 | 0,21% | 13.249.124,00 |
| 11.03.2021 | 197,38 | 199,05 | 195,40 | 196,75 | 0,87% | 11.727.745,00 |
| 10.03.2021 | 197,31 | 198,80 | 194,68 | 195,06 | 0,28% | 13.562.982,00 |
| 09.03.2021 | 200,19 | 201,70 | 194,37 | 194,51 | -3,67% | 22.292.946,00 |
| 08.03.2021 | 197,31 | 203,02 | 193,79 | 201,91 | 6,27% | 24.940.771,00 |
| 05.03.2021 | 189,15 | 190,57 | 183,34 | 189,99 | 1,04% | 9.994.055,00 |
| 04.03.2021 | 189,90 | 192,48 | 184,12 | 188,03 | -2,20% | 11.550.358,00 |
| 03.03.2021 | 194,63 | 196,81 | 192,21 | 192,26 | -0,87% | 8.650.784,00 |
| 02.03.2021 | 196,10 | 197,96 | 193,49 | 193,94 | -0,53% | 8.209.072,00 |
| 01.03.2021 | 193,23 | 196,90 | 191,39 | 194,98 | 3,14% | 10.627.988,00 |
| 26.02.2021 | 190,07 | 191,61 | 185,45 | 189,04 | -1,02% | 15.587.407,00 |
| 25.02.2021 | 197,73 | 197,96 | 190,38 | 190,98 | -3,31% | 12.712.043,00 |
| 24.02.2021 | 197,58 | 200,60 | 195,33 | 197,51 | 0,21% | 16.205.921,00 |
| 23.02.2021 | 193,59 | 198,94 | 188,66 | 197,09 | 2,78% | 23.191.447,00 |
| 22.02.2021 | 181,74 | 194,02 | 181,53 | 191,76 | 4,42% | 18.799.609,00 |
| 19.02.2021 | 184,27 | 184,78 | 182,79 | 183,65 | 0,36% | 8.834.497,00 |
| 18.02.2021 | 184,79 | 186,40 | 182,84 | 183,00 | -1,85% | 12.390.770,00 |
| 17.02.2021 | 185,36 | 187,63 | 182,16 | 186,44 | 0,05% | 11.406.366,00 |
| 16.02.2021 | 187,30 | 188,44 | 184,86 | 186,35 | -0,70% | 11.630.734,00 |
| 12.02.2021 | 193,00 | 193,85 | 186,56 | 187,67 | -1,70% | 27.233.775,00 |
| 11.02.2021 | 189,18 | 191,25 | 188,07 | 190,91 | 0,67% | 17.507.890,00 |
| 10.02.2021 | 189,98 | 190,70 | 185,81 | 189,63 | 0,75% | 11.464.643,00 |
| 09.02.2021 | 188,17 | 189,25 | 186,04 | 188,21 | -0,94% | 11.270.808,00 |
| 08.02.2021 | 183,85 | 190,64 | 183,30 | 190,00 | 4,88% | 16.085.695,00 |
| 05.02.2021 | 181,71 | 182,32 | 179,33 | 181,16 | 0,52% | 6.640.514,00 |
| 04.02.2021 | 177,59 | 181,38 | 176,49 | 180,23 | 2,15% | 9.035.407,00 |
| 03.02.2021 | 177,00 | 178,43 | 175,76 | 176,43 | -0,30% | 5.508.576,00 |
| 02.02.2021 | 173,77 | 179,76 | 172,80 | 176,96 | 3,50% | 12.215.224,00 |
| 01.02.2021 | 170,84 | 171,73 | 168,03 | 170,97 | 1,66% | 8.140.399,00 |
| 29.01.2021 | 168,80 | 169,81 | 165,79 | 168,17 | -2,16% | 12.848.825,00 |
| 28.01.2021 | 166,17 | 172,88 | 165,95 | 171,88 | 5,43% | 14.449.099,00 |
| 27.01.2021 | 165,01 | 166,34 | 160,52 | 163,03 | -3,85% | 18.239.248,00 |