Deutsche Märkte öffnen in 7 Stunden 44 Minuten

The Walt Disney Company (WDP.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
122,98+0,76 (+0,62%)
Börsenschluss: 05:35PM CEST
Zeitraum:
17. Aug. 2021 - 17. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Aug. 2022122,86123,70121,52122,98122,9818.466
15. Aug. 2022119,18123,26117,94122,22122,2217.842
12. Aug. 2022115,00117,98114,92117,58117,5817.236
11. Aug. 2022116,80119,40114,24115,46115,4651.956
10. Aug. 2022106,18108,94105,52107,50107,5012.797
09. Aug. 2022107,30107,30104,46105,56105,568.753
08. Aug. 2022106,48108,84105,24107,78107,7816.829
05. Aug. 2022106,72106,72103,76104,12104,126.543
04. Aug. 2022107,48107,50105,64105,94105,945.244
03. Aug. 2022103,68106,70103,02106,62106,626.563
02. Aug. 2022103,28104,04102,36103,44103,447.055
01. Aug. 2022103,64103,98101,64103,38103,385.766
29. Juli 2022103,02103,56102,00102,50102,506.326
28. Juli 2022101,28102,62100,56102,46102,468.476
27. Juli 202299,89100,5698,9199,9499,945.544
26. Juli 2022100,38101,1899,0999,2099,206.159
25. Juli 2022100,98101,22100,00101,12101,125.378
22. Juli 2022101,88102,50100,88100,88100,886.230
21. Juli 2022100,72101,48100,00101,28101,288.649
20. Juli 202299,00101,8097,82101,80101,8011.410
19. Juli 202294,7995,8793,5795,8795,878.456
18. Juli 202295,0095,6394,3395,2795,277.060
15. Juli 202291,9893,7191,5393,1693,1611.220
14. Juli 202292,8092,8090,6790,9890,988.286
13. Juli 202293,8993,9090,9791,5091,508.835
12. Juli 202293,2893,2893,2893,2893,28-
11. Juli 202294,1994,6493,1493,2893,285.671
08. Juli 202295,7496,5594,0595,2195,213.816
07. Juli 202294,7995,4094,3595,2195,213.776
06. Juli 202293,7396,2393,4294,1294,127.403
05. Juli 202292,7393,2089,9391,9491,948.497
04. Juli 202292,2792,5291,1691,6591,653.530
01. Juli 202289,6092,0089,2291,3291,326.001
30. Juni 202291,2991,2988,8090,0190,017.791
29. Juni 202291,7092,1990,3690,7590,757.604
28. Juni 202292,6995,3091,5493,4893,4817.182
27. Juni 202293,5793,7090,9091,4891,489.119
24. Juni 202290,8593,2289,9292,6692,668.563
23. Juni 202288,3089,7487,9588,5488,5410.315
22. Juni 202287,6389,3086,6589,1089,1015.049
21. Juni 202291,5491,6988,5789,3889,3812.562
20. Juni 202290,3091,6990,0091,1591,158.106
17. Juni 202290,3391,4389,6090,4890,488.876
16. Juni 202291,7991,7989,1289,7989,7911.158
15. Juni 202290,7092,5590,2491,9291,929.208
14. Juni 202292,9993,1189,6590,5590,5510.563
13. Juni 202293,4094,1490,9591,8291,8220.859
10. Juni 202298,0098,0294,9494,9694,9617.296
09. Juni 2022100,28101,0098,7199,2199,217.892
08. Juni 2022100,72101,7899,86100,72100,726.945
07. Juni 2022100,68100,7099,5999,7099,707.107
06. Juni 2022101,28102,78101,28101,90101,904.237
03. Juni 2022103,22103,32100,78101,16101,166.965
02. Juni 2022102,34102,34102,34102,34102,34-
01. Juni 2022103,54105,24102,30102,34102,345.676
31. Mai 2022102,58102,86101,00101,62101,6214.760
30. Mai 202297,9197,9197,9197,9197,91-
27. Mai 202297,9197,9197,9197,9197,91-
26. Mai 202297,1998,3496,4497,9197,915.814
25. Mai 202293,8593,8593,8593,8593,85-
24. Mai 202298,0498,0493,3893,8593,859.914
23. Mai 202298,1998,3495,3597,0297,0219.624
20. Mai 202298,8299,3996,6896,9496,949.111
19. Mai 202299,6299,6297,4998,5198,5115.739
18. Mai 2022103,38103,68100,56100,56100,5612.406
17. Mai 2022101,14102,62100,98101,82101,8220.355
16. Mai 2022103,32103,32101,00101,56101,5610.675
13. Mai 202299,6499,6499,6499,6499,64-
12. Mai 202297,19100,6894,7299,6499,6446.469
11. Mai 2022102,88104,16101,12103,20103,2014.467
10. Mai 2022101,62104,64101,22101,56101,567.885
09. Mai 2022104,26104,90101,66102,12102,1211.286
06. Mai 2022107,06107,06107,06107,06107,06-
05. Mai 2022110,12110,12106,92107,06107,067.012
04. Mai 2022108,48108,48106,32106,32106,325.265
03. Mai 2022108,68108,68107,00108,06108,063.543
02. Mai 2022107,18107,50105,50106,44106,447.479
29. Apr. 2022108,94110,00107,52108,20108,209.050
28. Apr. 2022110,68111,86107,38107,80107,8013.746
27. Apr. 2022108,84108,84108,84108,84108,84-
26. Apr. 2022112,28112,50108,60108,84108,845.969
25. Apr. 2022109,80111,06108,64110,04110,0413.105
22. Apr. 2022112,78113,20110,94111,08111,087.030
21. Apr. 2022116,26116,26116,26116,26116,26-
20. Apr. 2022117,68117,70114,92116,26116,2635.130
19. Apr. 2022119,48122,82118,00122,52122,528.450
14. Apr. 2022121,64123,30120,44121,84121,845.196
13. Apr. 2022121,62122,22121,08122,18122,183.717
12. Apr. 2022120,48122,14119,68121,92121,924.557
11. Apr. 2022120,98121,16119,26120,24120,246.842
08. Apr. 2022122,50122,58120,88121,44121,443.618
07. Apr. 2022121,12122,86119,76120,00120,007.584
06. Apr. 2022124,98124,98119,98120,94120,945.047
05. Apr. 2022126,40127,22123,92124,84124,8413.176
04. Apr. 2022124,90126,16124,00126,16126,165.724
01. Apr. 2022125,00126,00123,00124,60124,605.181
31. März 2022127,00128,94124,98124,98124,985.157
30. März 2022128,50128,50126,66127,12127,124.488
29. März 2022125,60129,32125,08128,48128,487.487
28. März 2022126,60127,68125,58125,68125,685.328
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...