122,380$
1,16%
Echtzeit-Aktienkurs Walt Disney Company (The)
Bid:
Ask:
Aktienkurse zur Walt Disney Company (The) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 121,25 | 123,74 | 121,20 | 122,36 | 1,14% | 15.160.257,00 |
27.03.2024 | 120,96 | 122,03 | 120,02 | 120,98 | 0,88% | 10.630.803,00 |
26.03.2024 | 119,63 | 120,40 | 118,19 | 119,93 | 0,48% | 11.819.623,00 |
25.03.2024 | 116,97 | 119,41 | 116,87 | 119,36 | 3,01% | 11.904.398,00 |
22.03.2024 | 116,92 | 117,66 | 115,84 | 115,87 | -0,71% | 7.144.785,00 |
21.03.2024 | 116,99 | 117,36 | 115,86 | 116,70 | 0,21% | 10.290.812,00 |
20.03.2024 | 114,61 | 116,51 | 114,36 | 116,46 | 1,70% | 11.613.410,00 |
19.03.2024 | 113,41 | 115,17 | 113,24 | 114,51 | 0,58% | 10.909.620,00 |
18.03.2024 | 112,29 | 114,43 | 112,29 | 113,85 | 1,70% | 11.715.753,00 |
15.03.2024 | 111,60 | 112,96 | 111,40 | 111,95 | -0,10% | 15.364.181,00 |
14.03.2024 | 111,74 | 112,35 | 109,51 | 112,06 | -0,39% | 10.493.003,00 |
13.03.2024 | 112,74 | 114,13 | 112,44 | 112,50 | 0,04% | 7.224.381,00 |
12.03.2024 | 112,52 | 112,95 | 111,64 | 112,46 | 0,13% | 7.577.246,00 |
11.03.2024 | 110,09 | 112,91 | 110,03 | 112,31 | 1,80% | 8.740.981,00 |
08.03.2024 | 110,18 | 111,31 | 109,34 | 110,32 | 0,13% | 10.009.185,00 |
07.03.2024 | 110,70 | 111,08 | 109,20 | 110,18 | 0,11% | 8.537.964,00 |
06.03.2024 | 113,08 | 113,30 | 109,25 | 110,06 | -2,49% | 14.599.409,00 |
05.03.2024 | 113,61 | 115,19 | 112,27 | 112,87 | -0,72% | 14.755.855,00 |
04.03.2024 | 112,67 | 114,13 | 111,80 | 113,69 | 1,55% | 11.050.638,00 |
01.03.2024 | 111,44 | 112,15 | 111,03 | 111,95 | 0,33% | 7.242.396,00 |
29.02.2024 | 111,14 | 112,75 | 110,97 | 111,58 | 0,70% | 11.626.162,00 |
28.02.2024 | 108,78 | 111,04 | 108,66 | 110,80 | 1,26% | 10.741.676,00 |
27.02.2024 | 107,78 | 109,58 | 107,78 | 109,42 | 1,62% | 7.530.750,00 |
26.02.2024 | 107,52 | 108,76 | 107,38 | 107,68 | -0,06% | 8.200.685,00 |
23.02.2024 | 107,57 | 108,00 | 105,83 | 107,74 | 0,09% | 11.723.952,00 |
22.02.2024 | 107,99 | 108,49 | 107,41 | 107,64 | -0,03% | 9.217.008,00 |
21.02.2024 | 108,48 | 109,22 | 107,24 | 107,67 | -1,62% | 10.372.649,00 |
20.02.2024 | 110,85 | 111,13 | 109,35 | 109,44 | -1,94% | 9.746.915,00 |
16.02.2024 | 112,02 | 112,56 | 111,16 | 111,60 | -0,76% | 8.782.223,00 |
15.02.2024 | 111,08 | 112,92 | 111,08 | 112,45 | 0,80% | 9.840.425,00 |
14.02.2024 | 110,58 | 111,68 | 109,67 | 111,56 | 1,00% | 11.308.655,00 |
13.02.2024 | 108,28 | 110,65 | 108,21 | 110,46 | 1,07% | 14.485.113,00 |
12.02.2024 | 107,88 | 111,06 | 107,83 | 109,29 | 0,83% | 12.997.319,00 |
09.02.2024 | 109,60 | 110,15 | 107,69 | 108,39 | -1,94% | 21.509.086,00 |
08.02.2024 | 107,08 | 112,77 | 106,80 | 110,54 | 11,50% | 60.232.282,00 |
07.02.2024 | 97,39 | 99,28 | 96,64 | 99,14 | -0,15% | 25.387.542,00 |
06.02.2024 | 96,92 | 99,32 | 96,79 | 99,29 | 2,73% | 16.054.686,00 |
05.02.2024 | 96,70 | 97,37 | 96,49 | 96,65 | -0,49% | 11.635.352,00 |
02.02.2024 | 96,28 | 97,41 | 95,82 | 97,13 | 0,07% | 9.321.343,00 |
01.02.2024 | 96,37 | 97,93 | 95,90 | 97,06 | 1,05% | 8.419.554,00 |
31.01.2024 | 96,42 | 97,57 | 95,81 | 96,05 | -0,92% | 9.492.818,00 |
30.01.2024 | 96,52 | 97,54 | 96,01 | 96,94 | -0,56% | 9.046.821,00 |
29.01.2024 | 95,42 | 97,50 | 95,00 | 97,49 | 2,23% | 13.307.023,00 |
26.01.2024 | 95,00 | 95,53 | 94,70 | 95,36 | 0,53% | 7.812.755,00 |
25.01.2024 | 93,92 | 94,94 | 93,75 | 94,86 | 1,45% | 8.608.398,00 |
24.01.2024 | 94,42 | 95,25 | 93,26 | 93,50 | -0,29% | 10.292.561,00 |
23.01.2024 | 95,43 | 95,89 | 93,18 | 93,77 | -1,38% | 11.483.470,00 |
22.01.2024 | 92,87 | 95,23 | 92,87 | 95,08 | 2,17% | 14.798.555,00 |
19.01.2024 | 92,32 | 93,58 | 91,63 | 93,06 | 0,92% | 19.790.081,00 |
18.01.2024 | 90,66 | 92,51 | 90,41 | 92,21 | 2,07% | 12.030.816,00 |
17.01.2024 | 92,58 | 93,76 | 90,10 | 90,34 | -2,91% | 15.250.036,00 |
16.01.2024 | 90,29 | 93,09 | 89,46 | 93,05 | 2,99% | 16.512.870,00 |
12.01.2024 | 89,65 | 90,83 | 89,65 | 90,35 | 1,01% | 11.919.448,00 |
11.01.2024 | 89,39 | 89,78 | 88,69 | 89,45 | 0,18% | 9.444.523,00 |
10.01.2024 | 89,82 | 89,82 | 88,88 | 89,29 | -0,42% | 13.669.275,00 |
09.01.2024 | 91,05 | 91,10 | 89,60 | 89,67 | -2,05% | 11.042.146,00 |
08.01.2024 | 91,55 | 91,94 | 91,00 | 91,55 | 0,72% | 11.081.744,00 |
05.01.2024 | 90,41 | 91,32 | 90,36 | 90,90 | 0,38% | 9.092.069,00 |
04.01.2024 | 91,94 | 91,94 | 90,00 | 90,56 | -1,19% | 11.896.516,00 |
03.01.2024 | 90,23 | 92,08 | 90,00 | 91,65 | 1,04% | 10.903.899,00 |
02.01.2024 | 90,10 | 91,48 | 89,73 | 90,71 | 0,47% | 9.384.884,00 |
29.12.2023 | 90,12 | 90,60 | 89,86 | 90,29 | -0,12% | 9.210.954,00 |
28.12.2023 | 90,09 | 90,98 | 89,97 | 90,40 | 0,02% | 8.438.835,00 |
27.12.2023 | 90,91 | 90,94 | 90,04 | 90,38 | -0,63% | 11.055.543,00 |
26.12.2023 | 90,84 | 91,27 | 90,60 | 90,95 | -0,08% | 8.031.836,00 |
22.12.2023 | 91,62 | 92,24 | 90,75 | 91,02 | -1,09% | 9.419.816,00 |
21.12.2023 | 91,93 | 92,08 | 91,06 | 92,02 | 0,82% | 12.970.597,00 |
20.12.2023 | 93,24 | 94,27 | 91,25 | 91,27 | -2,83% | 12.885.988,00 |
19.12.2023 | 92,64 | 93,99 | 92,61 | 93,93 | 1,15% | 8.775.584,00 |
18.12.2023 | 92,70 | 93,71 | 92,70 | 92,86 | -0,64% | 9.029.849,00 |
15.12.2023 | 93,05 | 93,95 | 92,93 | 93,46 | -0,51% | 17.551.598,00 |
14.12.2023 | 93,21 | 94,83 | 93,21 | 93,94 | 1,20% | 12.377.079,00 |
13.12.2023 | 91,17 | 92,87 | 90,78 | 92,83 | 1,93% | 9.777.989,00 |
12.12.2023 | 92,12 | 92,20 | 90,86 | 91,07 | -1,23% | 12.673.527,00 |
11.12.2023 | 92,73 | 93,08 | 91,97 | 92,20 | -0,67% | 10.318.415,00 |
08.12.2023 | 92,06 | 93,54 | 92,06 | 92,82 | 0,51% | 9.498.155,00 |
07.12.2023 | 91,80 | 93,39 | 91,65 | 92,35 | 0,93% | 10.025.993,00 |
06.12.2023 | 91,11 | 92,55 | 90,62 | 91,50 | 0,78% | 10.386.358,00 |
05.12.2023 | 91,61 | 91,78 | 89,93 | 90,79 | -1,33% | 12.313.062,00 |
04.12.2023 | 91,90 | 92,41 | 91,61 | 92,01 | -0,62% | 12.581.830,00 |
01.12.2023 | 92,74 | 92,84 | 91,77 | 92,58 | -0,12% | 11.898.169,00 |
30.11.2023 | 93,55 | 93,86 | 92,20 | 92,69 | 0,21% | 12.989.720,00 |
29.11.2023 | 92,60 | 93,24 | 91,44 | 92,50 | 0,00% | 13.835.754,00 |
28.11.2023 | 95,00 | 95,14 | 92,45 | 92,50 | -2,81% | 16.346.167,00 |
27.11.2023 | 95,74 | 95,74 | 94,52 | 95,17 | -0,93% | 11.035.586,00 |
24.11.2023 | 94,90 | 96,51 | 94,90 | 96,06 | 1,04% | 5.440.468,00 |
22.11.2023 | 94,91 | 95,71 | 94,76 | 95,07 | 0,66% | 7.330.932,00 |
21.11.2023 | 94,73 | 94,96 | 93,96 | 94,45 | -0,61% | 7.431.785,00 |
20.11.2023 | 93,98 | 95,59 | 93,87 | 95,03 | 0,93% | 12.061.472,00 |
17.11.2023 | 94,75 | 95,38 | 93,92 | 94,15 | -0,38% | 12.201.304,00 |
16.11.2023 | 93,89 | 94,61 | 93,63 | 94,51 | 0,62% | 12.879.740,00 |
15.11.2023 | 92,99 | 94,57 | 92,74 | 93,93 | 3,14% | 20.491.256,00 |
14.11.2023 | 90,03 | 91,54 | 89,99 | 91,07 | 1,82% | 12.914.799,00 |
13.11.2023 | 88,42 | 89,90 | 87,41 | 89,44 | 1,33% | 12.728.556,00 |
10.11.2023 | 90,13 | 90,16 | 86,94 | 88,27 | -2,29% | 25.200.001,00 |
09.11.2023 | 87,84 | 91,21 | 87,60 | 90,34 | 6,91% | 50.014.922,00 |
08.11.2023 | 84,14 | 84,92 | 83,95 | 84,50 | -0,11% | 21.319.306,00 |
07.11.2023 | 84,16 | 84,68 | 83,95 | 84,59 | 0,68% | 9.551.638,00 |
06.11.2023 | 85,08 | 85,80 | 83,59 | 84,02 | -1,23% | 13.167.722,00 |
03.11.2023 | 84,17 | 85,93 | 84,16 | 85,07 | 2,14% | 11.331.778,00 |