Deutsche Märkte geschlossen

The Walt Disney Company (DIS)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
148,11-3,23 (-2,13%)
Börsenschluss: 1:00PM EST
148,04 -0,07 (-0,05%)
Nachbörse: 04:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Nov. 2021146,80148,85145,85148,11148,1112.027.700
24. Nov. 2021150,69151,41148,80151,34151,3414.123.700
23. Nov. 2021153,84154,25150,19151,03151,0317.382.900
22. Nov. 2021153,23155,82152,57154,16154,1612.790.400
19. Nov. 2021155,02155,21152,77154,00154,0016.738.800
18. Nov. 2021157,09157,30153,71155,58155,5814.487.700
17. Nov. 2021158,73158,89156,75157,33157,3314.695.500
16. Nov. 2021159,06160,24158,55158,83158,8315.516.200
15. Nov. 2021160,09160,72157,66158,43158,4321.285.300
12. Nov. 2021163,52163,61158,93159,63159,6325.601.300
11. Nov. 2021162,89163,96158,33162,11162,1162.366.500
10. Nov. 2021174,69176,87173,87174,45174,4511.045.800
09. Nov. 2021176,95177,12173,21175,11175,117.293.300
08. Nov. 2021178,69179,25176,10176,87176,8710.584.600
05. Nov. 2021173,50176,99172,33175,63175,6316.832.000
04. Nov. 2021170,03170,42168,67170,28170,287.505.500
03. Nov. 2021169,70170,19168,37170,08170,086.829.300
02. Nov. 2021170,03170,85168,98169,83169,836.777.200
01. Nov. 2021169,21171,25169,09170,19170,198.182.900
29. Okt. 2021169,02170,46168,15169,07169,077.593.400
28. Okt. 2021169,48170,35168,60169,68169,687.884.500
27. Okt. 2021171,77172,04169,43169,55169,557.054.700
26. Okt. 2021172,95173,12170,71172,04172,045.850.200
25. Okt. 2021169,90172,57169,03172,01172,019.798.700
22. Okt. 2021170,57170,80168,60169,42169,427.854.300
21. Okt. 2021170,20172,50170,10171,34171,347.509.000
20. Okt. 2021170,97171,02169,88170,55170,559.737.600
19. Okt. 2021171,44171,58170,18171,18171,189.669.500
18. Okt. 2021172,36173,34169,80171,14171,1420.494.800
15. Okt. 2021175,69178,89174,10176,46176,4613.939.600
14. Okt. 2021174,07176,02174,00174,41174,417.450.200
13. Okt. 2021173,63173,70170,94172,96172,968.914.700
12. Okt. 2021173,62174,49172,55173,13173,135.188.400
11. Okt. 2021176,02176,52173,48173,52173,528.046.300
08. Okt. 2021177,93178,60176,40176,74176,744.131.000
07. Okt. 2021177,70179,63177,33177,71177,717.780.000
06. Okt. 2021173,00175,71171,55175,48175,486.005.200
05. Okt. 2021173,83176,24173,61174,61174,616.798.200
04. Okt. 2021175,56175,96172,67173,46173,467.200.600
01. Okt. 2021172,28177,32171,97176,01176,0112.165.000
30. Sept. 2021173,10173,68169,10169,17169,1713.962.400
29. Sept. 2021174,25174,96172,59172,68172,686.240.800
28. Sept. 2021177,75178,00173,86174,52174,529.133.100
27. Sept. 2021176,63179,45175,96178,26178,267.755.000
24. Sept. 2021175,30176,70175,08176,00176,005.712.800
23. Sept. 2021174,94177,19174,37176,25176,258.052.900
22. Sept. 2021172,94175,34171,66173,65173,6514.214.500
21. Sept. 2021180,32182,23169,03171,17171,1723.216.000
20. Sept. 2021179,74180,88176,55178,61178,618.056.600
17. Sept. 2021182,91185,90182,73183,47183,4710.035.100
16. Sept. 2021183,97184,64182,12183,34183,345.678.200
15. Sept. 2021182,06184,66181,10184,41184,415.933.400
14. Sept. 2021184,96185,13182,15182,40182,406.185.900
13. Sept. 2021185,12185,80183,50184,98184,986.818.200
10. Sept. 2021186,36187,10184,01184,12184,125.567.500
09. Sept. 2021185,15187,58184,57185,91185,917.190.700
08. Sept. 2021184,34187,46183,92185,15185,158.634.000
07. Sept. 2021181,02185,55180,05184,34184,3410.702.900
03. Sept. 2021181,82181,82179,13181,00181,006.847.400
02. Sept. 2021184,16185,30181,55181,86181,866.492.600
01. Sept. 2021181,96184,21181,78183,48183,487.302.800
31. Aug. 2021179,25182,98178,53181,30181,308.620.000
30. Aug. 2021180,50181,39178,87179,98179,986.421.300
27. Aug. 2021176,28180,54176,28180,14180,148.690.200
26. Aug. 2021178,34178,94176,34176,56176,564.563.000
25. Aug. 2021178,16178,59176,88178,31178,314.842.100
24. Aug. 2021177,92180,08177,76178,47178,475.886.900
23. Aug. 2021177,08178,31175,91177,66177,667.395.900
20. Aug. 2021173,00175,21172,65175,12175,126.230.800
19. Aug. 2021174,00174,68172,56173,25173,258.478.600
18. Aug. 2021175,90176,79174,50174,74174,747.063.500
17. Aug. 2021177,15178,45174,92175,83175,838.534.500
16. Aug. 2021180,51180,59176,51179,09179,098.746.700
13. Aug. 2021186,29187,58180,88181,08181,0832.487.900
12. Aug. 2021178,09179,72176,45179,29179,2911.081.300
11. Aug. 2021177,36178,49176,51178,09178,095.359.900
10. Aug. 2021176,25177,40175,58177,07177,075.185.000
09. Aug. 2021177,00177,31175,06176,72176,725.339.000
06. Aug. 2021177,43178,81176,63177,13177,135.504.100
05. Aug. 2021172,49177,12172,49176,71176,718.864.200
04. Aug. 2021172,50173,25171,34172,58172,585.665.800
03. Aug. 2021176,02176,13170,92172,99172,999.931.300
02. Aug. 2021177,22178,82175,31175,55175,555.847.200
30. Juli 2021177,53179,20175,14176,02176,026.810.100
29. Juli 2021179,81181,42178,27178,35178,356.209.100
28. Juli 2021179,69180,35177,55179,10179,105.926.900
27. Juli 2021178,25179,56176,57179,50179,506.684.100
26. Juli 2021175,62178,78175,34178,74178,745.641.000
23. Juli 2021175,66176,50174,03176,14176,145.126.300
22. Juli 2021176,70176,72173,90175,13175,135.713.700
21. Juli 2021176,50177,90175,32176,89176,896.302.200
20. Juli 2021173,70177,51172,87176,75176,758.372.400
19. Juli 2021175,71176,48172,16172,95172,9514.651.800
16. Juli 2021184,94185,29178,92179,31179,318.348.800
15. Juli 2021183,45185,42183,05184,15184,157.867.000
14. Juli 2021185,20186,29182,08183,42183,428.787.300
13. Juli 2021184,09185,67181,84183,65183,6512.534.600
12. Juli 2021177,71184,99177,37184,38184,3821.835.500
09. Juli 2021174,70177,52173,93177,04177,047.873.300
08. Juli 2021170,18173,75169,81172,80172,806.960.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...