Deutsche Märkte schließen in 2 Stunden 15 Minuten

The Walt Disney Company (DIS)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
95,85-2,27 (-2,31%)
Börsenschluss: 04:03PM EDT
96,05 +0,20 (+0,21%)
Vorbörslich: 09:14AM EDT
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202299,5399,6495,4395,8595,8513.346.300
26. Sept. 202298,95100,6698,0698,1298,129.760.500
23. Sept. 2022100,62101,1898,0299,5099,5011.969.400
22. Sept. 2022104,21104,66102,02102,16102,1610.953.400
21. Sept. 2022107,39108,04104,49104,49104,499.776.400
20. Sept. 2022108,28108,41106,86107,57107,576.957.400
19. Sept. 2022107,53109,22107,04109,17109,177.979.500
16. Sept. 2022109,21109,58106,96108,25108,2515.974.100
15. Sept. 2022112,39114,41110,71110,77110,779.739.800
14. Sept. 2022111,85112,74109,88112,50112,508.610.400
13. Sept. 2022113,05113,82111,17111,76111,7610.504.600
12. Sept. 2022116,14117,49115,27116,39116,397.923.400
09. Sept. 2022113,27115,53113,19115,18115,189.563.100
08. Sept. 2022111,07112,99110,36112,33112,338.443.300
07. Sept. 2022109,87112,96109,87112,69112,698.193.900
06. Sept. 2022111,77111,78108,52110,09110,099.537.300
02. Sept. 2022113,05113,89110,84111,20111,208.454.500
01. Sept. 2022111,79112,59110,03112,53112,537.718.700
31. Aug. 2022112,87113,75111,85112,08112,087.353.000
30. Aug. 2022114,28114,75111,45112,43112,438.060.000
29. Aug. 2022112,54114,47112,41113,53113,536.882.700
26. Aug. 2022117,47118,37113,89114,07114,077.807.400
25. Aug. 2022117,02117,77116,11117,46117,466.920.900
24. Aug. 2022114,67117,16114,10116,41116,417.840.500
23. Aug. 2022115,98116,37114,62114,86114,867.180.700
22. Aug. 2022117,70118,21115,69115,94115,9411.575.800
19. Aug. 2022121,25121,39119,48120,14120,148.702.500
18. Aug. 2022123,01123,13121,71122,67122,677.343.900
17. Aug. 2022123,45124,48122,57122,81122,819.140.900
16. Aug. 2022124,73126,48123,45124,96124,9614.607.300
15. Aug. 2022121,00125,96120,99124,26124,2624.628.300
12. Aug. 2022119,00121,61118,92121,57121,5721.964.800
11. Aug. 2022122,21123,27117,33117,69117,6950.375.000
10. Aug. 2022112,48112,67109,91112,43112,4326.398.700
09. Aug. 2022109,22109,22107,03108,13108,138.776.500
08. Aug. 2022108,21111,23107,90109,11109,1113.025.900
05. Aug. 2022106,81107,70105,37106,63106,6310.100.000
04. Aug. 2022108,92109,45107,66108,12108,127.322.400
03. Aug. 2022105,73109,70105,73109,02109,0211.243.000
02. Aug. 2022105,74106,36104,62104,71104,719.093.000
01. Aug. 2022104,87106,65103,86106,22106,227.769.700
29. Juli 2022105,14106,34103,37106,10106,1010.320.000
28. Juli 2022103,25104,97102,71104,90104,907.970.300
27. Juli 2022100,97103,65100,81103,50103,509.684.800
26. Juli 2022102,14102,3699,5699,7899,786.346.600
25. Juli 2022102,78103,39101,81102,69102,696.726.700
22. Juli 2022103,28104,57102,11102,72102,727.803.500
21. Juli 2022102,71104,25101,61104,18104,188.611.300
20. Juli 2022100,25104,2699,95103,35103,3515.112.700
19. Juli 202296,6899,8596,6899,6199,6113.683.400
18. Juli 202296,3697,2795,3195,7095,7010.430.400
15. Juli 202292,9195,3292,7095,2095,2014.946.700
14. Juli 202291,4892,0490,2391,8491,8411.146.400
13. Juli 202292,1293,2591,0192,9492,9412.006.400
12. Juli 202293,5895,2593,3193,6093,608.665.300
11. Juli 202295,0095,3493,4393,6493,647.643.700
08. Juli 202296,5797,1295,3595,8695,867.717.300
07. Juli 202296,9097,5395,9397,4397,437.813.100
06. Juli 202297,5398,1995,4096,0896,088.640.200
05. Juli 202294,2697,2392,3197,1897,1810.660.600
01. Juli 202294,2496,3193,9896,1496,1410.543.400
30. Juni 202294,4295,4492,5494,4094,4010.983.500
29. Juni 202295,9596,2094,5395,6595,658.653.200
28. Juni 202299,74100,4095,7895,9295,9216.812.400
27. Juni 202298,2298,2395,8096,6196,6110.793.700
24. Juni 202295,4598,5795,4097,7897,7811.681.200
23. Juni 202293,9694,6592,0794,3094,3011.348.800
22. Juni 202292,1794,6192,0193,5093,5011.403.500
21. Juni 202294,9095,4593,2793,2993,2916.649.800
17. Juni 202294,0195,9793,4794,3494,3415.403.800
16. Juni 202294,0195,3893,4194,2894,2815.298.500
15. Juni 202294,6197,3094,0995,8895,8811.751.600
14. Juni 202296,2796,2793,1094,2294,2212.443.700
13. Juni 202297,6197,6194,8395,7195,7115.239.700
10. Juni 2022101,43102,1299,3899,4099,4015.369.700
09. Juni 2022106,53107,06103,25103,30103,308.261.200
08. Juni 2022107,43109,36106,96107,34107,347.019.500
07. Juni 2022106,79107,92106,00107,79107,797.279.100
06. Juni 2022109,75110,19107,65107,83107,837.575.900
03. Juni 2022109,17109,85107,92108,67108,676.767.600
02. Juni 2022109,43110,95107,91110,87110,878.829.900
01. Juni 2022112,01112,85108,27109,19109,1911.829.700
31. Mai 2022110,00111,24107,91110,44110,4420.274.600
27. Mai 2022106,89109,37106,53109,32109,3213.671.300
26. Mai 2022104,22106,13103,96105,61105,6111.297.800
25. Mai 2022101,43103,81101,16103,26103,2611.026.600
24. Mai 2022103,71103,84100,13101,59101,5913.970.200
23. Mai 2022103,76106,03101,56105,83105,8314.402.400
20. Mai 2022104,49104,80100,05102,42102,4215.650.400
19. Mai 2022103,43105,30102,96103,14103,1411.285.000
18. Mai 2022107,38107,66103,88104,30104,3011.794.000
17. Mai 2022107,73108,79106,30108,64108,6411.847.600
16. Mai 2022107,46107,62104,85105,18105,1811.993.600
13. Mai 2022105,36107,69105,31107,33107,3316.782.600
12. Mai 2022102,90105,0099,47104,31104,3136.298.800
11. Mai 2022107,90110,07104,79105,21105,2126.933.300
10. Mai 2022109,84110,70106,14107,68107,6815.657.700
09. Mai 2022108,11110,74106,48106,98106,9817.941.600
06. Mai 2022111,77112,09108,30110,29110,2912.525.200
05. Mai 2022114,74115,27111,48112,61112,6112.720.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...