Deutsche Märkte öffnen in 8 Stunden 16 Minuten

The Walt Disney Company (DIS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
79,90-0,15 (-0,19%)
Börsenschluss: 04:02PM EDT
79,95 +0,05 (+0,06%)
Nachbörse: 06:43PM EDT
Zeitraum:
27. Sept. 2022 - 27. Sept. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202380,1280,5679,2179,9079,9014.646.930
26. Sept. 202380,5080,7479,7980,0580,0514.867.900
25. Sept. 202381,5681,7780,5681,0181,0111.034.400
22. Sept. 202382,9183,3581,2081,2581,2511.394.200
21. Sept. 202382,0683,6781,9282,7382,7314.364.200
20. Sept. 202382,0383,2081,6482,5682,5612.715.200
19. Sept. 202383,9284,7981,7181,9481,9421.478.900
18. Sept. 202385,2485,9284,9885,0285,0211.894.200
15. Sept. 202385,2286,1984,6185,5885,5821.598.500
14. Sept. 202384,0084,7483,0484,4884,4822.371.900
13. Sept. 202383,3584,0583,1283,4883,489.772.700
12. Sept. 202383,0384,6782,5783,6883,6816.594.600
11. Sept. 202381,9483,8581,1782,5282,5226.579.100
08. Sept. 202380,5481,6780,1781,5881,5816.220.900
07. Sept. 202380,8280,8579,7580,5780,5714.768.000
06. Sept. 202380,7982,0980,5380,9880,9815.518.500
05. Sept. 202381,4282,3981,1881,1981,1912.741.700
01. Sept. 202382,1182,2380,5381,6481,6427.667.400
31. Aug. 202384,4684,6183,6483,6883,6810.448.000
30. Aug. 202384,4084,6883,8384,2884,2811.816.600
29. Aug. 202383,7984,5583,7384,4084,4011.210.700
28. Aug. 202383,8384,6983,5384,1684,1612.166.400
25. Aug. 202383,0783,6582,4683,3683,3616.050.900
24. Aug. 202385,5185,9582,4682,4782,4727.531.000
23. Aug. 202385,8186,3385,6485,8385,837.576.000
22. Aug. 202385,7186,0985,3785,7985,799.845.900
21. Aug. 202385,8186,2585,4185,8885,8811.215.000
18. Aug. 202385,3786,7285,3785,9685,9612.353.900
17. Aug. 202386,9286,9685,8085,9285,9214.206.000
16. Aug. 202386,5487,0686,0886,3586,3512.182.700
15. Aug. 202387,9988,2386,8987,0687,0613.677.900
14. Aug. 202388,9989,3087,9988,8188,8113.676.400
11. Aug. 202391,3291,3588,8689,0289,0221.925.700
10. Aug. 202389,9792,5387,7591,7691,7656.716.800
09. Aug. 202389,2089,5687,0487,4987,4932.517.900
08. Aug. 202386,5088,3386,1088,1388,1316.767.900
07. Aug. 202386,6687,2385,9986,8386,8310.818.400
04. Aug. 202385,9487,1185,4586,3086,3011.516.900
03. Aug. 202385,8286,4685,4585,4985,4914.145.400
02. Aug. 202388,2688,3386,2686,3086,3015.162.700
01. Aug. 202389,1289,7388,4689,0389,0313.717.500
31. Juli 202387,0089,3686,8888,8988,8920.837.800
28. Juli 202385,8686,5885,4586,1386,1313.638.300
27. Juli 202386,6086,8885,1985,3685,3616.691.400
26. Juli 202385,6786,2785,4585,8685,8614.983.700
25. Juli 202385,7386,3185,1685,6385,6315.335.400
24. Juli 202387,4987,9686,5586,6086,6013.911.900
21. Juli 202386,3087,9085,8887,1887,1819.864.200
20. Juli 202386,8487,1886,0386,2186,2115.277.500
19. Juli 202386,2087,8986,1987,0487,0417.177.000
18. Juli 202385,5187,3085,3185,9585,9521.915.500
17. Juli 202388,4288,4985,3085,5685,5634.503.400
14. Juli 202390,4190,4988,4288,6288,6217.734.200
13. Juli 202390,5590,8189,0890,4790,4715.325.500
12. Juli 202390,1190,7189,5790,1590,1514.912.100
11. Juli 202388,2089,5988,1589,4989,4913.735.500
10. Juli 202388,2588,6887,8688,1088,1013.642.600
07. Juli 202388,3189,7388,0888,6488,649.690.800
06. Juli 202388,6788,8387,7888,7488,7412.084.600
05. Juli 202390,1190,3989,2589,7989,7911.028.800
03. Juli 202389,1290,9588,9190,5090,507.979.500
30. Juni 202389,1889,6088,6189,2889,2812.826.200
29. Juni 202387,8089,1287,3488,9588,9513.402.600
28. Juni 202389,3989,4088,5388,8388,8312.118.300
27. Juni 202388,9089,6688,4989,0689,0610.032.700
26. Juni 202388,0489,4987,7788,7088,7013.132.700
23. Juni 202388,0288,4087,6188,1088,1013.538.000
22. Juni 202388,4489,1988,1288,4988,4910.915.300
21. Juni 202389,5589,6788,1188,6488,6417.873.000
20. Juni 202390,2990,7889,7489,7589,7514.939.200
16. Juni 202392,8892,9790,8691,3291,3222.665.000
15. Juni 202392,0693,5291,6192,9492,9413.354.600
14. Juni 202394,2694,5291,9292,4592,4515.877.400
13. Juni 202394,1294,4493,4493,8593,8512.964.400
12. Juni 202392,2593,2391,7793,1493,1412.341.600
09. Juni 202392,7892,9291,5591,9391,939.625.400
08. Juni 202392,5292,6891,3092,5392,539.030.200
07. Juni 202392,7893,0891,8692,5292,5211.082.400
06. Juni 202391,1092,5191,0292,1692,1612.109.100
05. Juni 202391,2091,7689,4491,0091,0018.506.700
02. Juni 202389,6391,3489,6090,7790,7714.330.500
01. Juni 202388,4089,0687,1188,5988,5911.993.200
31. Mai 202387,5888,1787,1587,9687,9611.440.600
30. Mai 202388,9788,9787,0187,8287,8214.800.700
26. Mai 202388,4989,2488,1088,2988,2912.892.700
25. Mai 202389,5689,5687,7988,1488,1413.605.800
24. Mai 202389,4489,4988,4189,0789,0715.350.800
23. Mai 202391,1092,0389,8189,8289,8214.778.700
22. Mai 202391,3391,9489,8991,8291,8214.150.600
19. Mai 202393,0093,0091,3291,3591,3516.411.500
18. Mai 202392,8594,2492,4693,7693,7615.014.800
17. Mai 202391,0293,0590,8592,7792,7712.461.600
16. Mai 202392,0492,4290,7890,9890,9817.013.300
15. Mai 202391,5492,8790,7092,8692,8616.792.000
12. Mai 202392,3492,8891,2491,9991,9921.817.200
11. Mai 202394,8095,1191,8892,3192,3157.127.200
10. Mai 2023103,00103,25100,04101,14101,1419.525.200
09. Mai 2023102,91102,98102,09102,18102,186.829.900
08. Mai 2023101,70103,91101,69102,97102,9710.810.100
05. Mai 202398,59100,8598,11100,52100,529.289.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...