Deutsche Märkte geschlossen

The Walt Disney Company (WDP.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
150,58-0,40 (-0,26%)
Börsenschluss: 5:35PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Okt. 2021150,72151,36150,34150,58150,581.480
14. Okt. 2021149,50151,64149,44150,98150,981.972
13. Okt. 2021149,98150,34147,84147,94147,942.411
12. Okt. 2021149,30150,78149,06150,20150,202.828
11. Okt. 2021151,82152,82151,72152,18152,181.963
08. Okt. 2021153,92154,08152,82153,36153,362.080
07. Okt. 2021152,06155,00152,06154,94154,942.098
06. Okt. 2021150,98150,98148,70150,14150,142.623
05. Okt. 2021149,90151,80149,42151,04151,042.323
04. Okt. 2021151,54151,82149,04149,04149,043.692
01. Okt. 2021146,76151,08145,00151,08151,084.201
30. Sept. 2021149,52150,02147,38147,60147,601.560
29. Sept. 2021150,52150,66148,86149,60149,60927
28. Sept. 2021152,50152,50149,12149,64149,643.866
27. Sept. 2021149,96152,88149,96152,54152,543.016
24. Sept. 2021150,24150,50149,28149,94149,942.008
23. Sept. 2021149,30150,62148,66150,62150,621.956
22. Sept. 2021148,00148,74146,50148,18148,188.049
21. Sept. 2021153,52155,26152,82153,80153,803.866
20. Sept. 2021154,90155,14152,60152,96152,964.641
17. Sept. 2021155,52158,20155,00156,88156,883.930
16. Sept. 2021156,20156,88155,00155,06155,061.302
15. Sept. 2021156,36156,36153,42154,36154,362.538
14. Sept. 2021156,58157,22154,18154,64154,641.267
13. Sept. 2021156,98157,56155,72156,50156,503.165
10. Sept. 2021158,40158,64156,46157,04157,0410.234
09. Sept. 2021156,22158,74155,70157,62157,623.052
08. Sept. 2021154,50158,56154,50156,18156,182.267
07. Sept. 2021151,34153,66151,34153,64153,642.140
06. Sept. 2021151,74152,54151,74152,46152,461.579
03. Sept. 2021153,50153,74151,50151,76151,761.035
02. Sept. 2021153,98156,20153,98154,86154,863.353
01. Sept. 2021154,46155,00153,26154,34154,343.250
31. Aug. 2021153,92154,10151,34153,92153,925.763
30. Aug. 2021154,50154,50151,84153,60153,601.861
27. Aug. 2021150,02151,50150,02150,78150,781.245
26. Aug. 2021151,36152,00150,42151,00151,00763
25. Aug. 2021153,20153,20150,94151,20151,202.179
24. Aug. 2021151,76153,06151,22152,50152,502.057
23. Aug. 2021151,38151,38149,90150,78150,7814.641
20. Aug. 2021147,38149,42147,36149,42149,424.540
19. Aug. 2021148,92149,00147,16147,96147,964.124
18. Aug. 2021150,02150,64149,44149,94149,943.448
17. Aug. 2021151,70151,86150,20150,72150,724.215
16. Aug. 2021153,38153,86149,90151,00151,005.481
13. Aug. 2021160,70161,30155,90156,24156,2425.230
12. Aug. 2021151,78152,18150,54151,42151,422.312
11. Aug. 2021150,98152,00150,44151,46151,461.537
10. Aug. 2021150,72151,00150,00150,98150,982.064
09. Aug. 2021150,28150,50149,00149,80149,803.910
06. Aug. 2021149,70151,28148,84150,78150,783.152
05. Aug. 2021145,58149,32144,42149,24149,242.972
04. Aug. 2021145,62146,44144,66145,26145,262.128
03. Aug. 2021148,18148,62144,26145,00145,003.086
02. Aug. 2021149,38150,34148,60148,66148,663.341
30. Juli 2021149,20150,86148,40149,58149,581.177
29. Juli 2021151,80152,44150,90152,24152,242.949
28. Juli 2021151,50152,92151,02151,58151,582.782
27. Juli 2021151,04151,84149,24149,86149,863.557
26. Juli 2021148,98150,38147,76150,06150,062.306
23. Juli 2021149,02149,90148,02149,42149,426.393
22. Juli 2021150,50150,50147,76147,92147,92970
21. Juli 2021150,12151,58148,94149,18149,181.988
20. Juli 2021147,98149,34146,38149,08149,089.342
19. Juli 2021151,72151,72146,36147,84147,8414.770
16. Juli 2021156,00156,76153,56153,90153,903.153
15. Juli 2021155,18156,58154,20156,08156,084.336
14. Juli 2021155,44157,50154,58154,58154,587.341
13. Juli 2021155,68156,40154,00155,18155,188.538
12. Juli 2021149,22151,94148,62151,70151,705.327
09. Juli 2021145,90148,74145,90148,68148,68798
08. Juli 2021145,88145,88143,10145,76145,768.255
07. Juli 2021146,50147,50146,00147,50147,503.228
06. Juli 2021148,58149,76146,38146,74146,742.437
05. Juli 2021148,98149,64148,54149,60149,601.310
02. Juli 2021149,90150,40148,22148,22148,222.273
01. Juli 2021148,80149,42147,36149,02149,024.139
30. Juni 2021146,32147,94145,60147,78147,783.424
29. Juni 2021148,42148,90146,38146,38146,382.487
28. Juni 2021149,98149,98146,86146,86146,865.503
25. Juni 2021147,04149,60147,04148,80148,802.064
24. Juni 2021147,34149,20147,22148,80148,803.406
23. Juni 2021144,72146,20144,66146,20146,201.959
22. Juni 2021147,68147,68144,92145,86145,862.008
21. Juni 2021144,94145,96143,96145,44145,443.209
18. Juni 2021145,88147,26145,30145,56145,563.283
17. Juni 2021145,18147,34145,00147,12147,121.503
16. Juni 2021145,90145,90144,50144,86144,861.421
15. Juni 2021147,40147,54145,56145,56145,562.181
14. Juni 2021146,40147,18145,94146,32146,322.185
11. Juni 2021144,98146,98144,54146,54146,542.151
10. Juni 2021145,00145,50144,18144,74144,742.825
09. Juni 2021145,22145,44144,20145,14145,142.680
08. Juni 2021145,12145,66143,98144,14144,1415.134
07. Juni 2021145,78146,04145,12145,42145,422.939
04. Juni 2021145,60145,90144,30145,04145,044.742
03. Juni 2021145,02145,34143,98145,06145,064.660
02. Juni 2021145,70147,74145,46145,88145,887.216
01. Juni 2021146,88147,74146,24146,52146,525.401
31. Mai 2021146,74147,02145,58145,58145,581.319
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...