Börse:
106,740$
-0,79%
Echtzeit-Aktienkurs The Walt Disney Co.
Bid:
106,673$
Ask:
106,808$
Aktienkurse zur The Walt Disney Co. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2023 | 108,26 | 108,97 | 107,48 | 107,59 | -1,78% | 8.548.547,00 |
| 27.01.2023 | 109,26 | 110,58 | 109,16 | 109,54 | -0,15% | 10.249.678,00 |
| 26.01.2023 | 108,17 | 109,76 | 107,57 | 109,70 | 1,46% | 9.204.417,00 |
| 25.01.2023 | 104,96 | 108,16 | 104,18 | 108,12 | 2,00% | 10.008.035,00 |
| 24.01.2023 | 105,39 | 108,44 | 102,00 | 106,00 | 0,29% | 8.606.723,00 |
| 23.01.2023 | 103,29 | 105,95 | 102,92 | 105,69 | 2,14% | 11.479.075,00 |
| 20.01.2023 | 100,34 | 103,59 | 99,30 | 103,48 | 4,44% | 14.549.879,00 |
| 19.01.2023 | 98,12 | 99,45 | 97,12 | 99,08 | 0,04% | 10.973.553,00 |
| 18.01.2023 | 100,28 | 101,13 | 98,73 | 99,04 | -0,87% | 11.384.536,00 |
| 17.01.2023 | 100,32 | 100,99 | 99,00 | 99,91 | 0,12% | 14.914.197,00 |
| 16.01.2023 | 99,40 | 99,80 | 99,30 | 99,80 | 0,40% | - |
| 13.01.2023 | 99,38 | 99,60 | 98,01 | 99,40 | -0,41% | 12.230.196,00 |
| 12.01.2023 | 98,50 | 100,63 | 97,57 | 99,81 | 3,61% | 19.764.324,00 |
| 11.01.2023 | 95,92 | 96,55 | 95,05 | 96,33 | 0,81% | 8.757.251,00 |
| 10.01.2023 | 94,28 | 95,64 | 93,82 | 95,56 | 0,83% | 6.914.633,00 |
| 09.01.2023 | 94,43 | 95,70 | 93,45 | 94,77 | 0,91% | 11.675.842,00 |
| 06.01.2023 | 92,66 | 94,69 | 91,32 | 93,92 | 2,18% | 9.828.145,00 |
| 05.01.2023 | 91,66 | 92,48 | 90,51 | 91,92 | -0,07% | 11.622.620,00 |
| 04.01.2023 | 90,00 | 92,75 | 89,36 | 91,98 | 3,38% | 14.957.213,00 |
| 03.01.2023 | 88,98 | 89,97 | 87,83 | 88,97 | 2,41% | 14.997.142,00 |
| 30.12.2022 | 85,73 | 87,12 | 85,23 | 86,88 | -0,34% | 23.230.967,00 |
| 29.12.2022 | 85,25 | 88,24 | 84,97 | 87,18 | 3,58% | 13.045.069,00 |
| 28.12.2022 | 86,08 | 86,69 | 84,07 | 84,17 | -2,55% | 12.399.508,00 |
| 27.12.2022 | 87,42 | 87,94 | 85,96 | 86,37 | -1,86% | 11.561.448,00 |
| 23.12.2022 | 86,06 | 88,07 | 85,77 | 88,01 | 1,55% | 11.171.606,00 |
| 22.12.2022 | 86,03 | 86,73 | 84,69 | 86,67 | -0,29% | 15.487.370,00 |
| 21.12.2022 | 87,19 | 88,10 | 86,48 | 86,92 | -0,11% | 11.004.832,00 |
| 20.12.2022 | 86,08 | 87,84 | 85,76 | 87,02 | 1,45% | 14.918.400,00 |
| 19.12.2022 | 89,44 | 89,46 | 85,41 | 85,78 | -4,77% | 19.225.289,00 |
| 16.12.2022 | 90,19 | 91,08 | 88,81 | 90,08 | -0,45% | 26.383.881,00 |
| 15.12.2022 | 92,47 | 93,12 | 90,12 | 90,49 | -3,89% | 15.957.669,00 |
| 14.12.2022 | 94,54 | 95,47 | 92,62 | 94,15 | -0,58% | 11.505.449,00 |
| 13.12.2022 | 96,49 | 97,39 | 93,57 | 94,70 | 0,04% | 22.882.080,00 |
| 12.12.2022 | 93,73 | 94,66 | 92,61 | 94,66 | 1,37% | 14.140.682,00 |
| 09.12.2022 | 92,37 | 94,91 | 91,90 | 93,38 | 0,90% | 10.111.877,00 |
| 08.12.2022 | 92,50 | 93,43 | 91,67 | 92,55 | 0,43% | 9.351.229,00 |
| 07.12.2022 | 92,66 | 92,79 | 91,26 | 92,15 | -0,15% | 10.353.416,00 |
| 06.12.2022 | 95,73 | 96,00 | 91,98 | 92,29 | -3,79% | 11.492.365,00 |
| 05.12.2022 | 98,24 | 99,16 | 95,67 | 95,93 | -3,52% | 10.764.540,00 |
| 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 |