Deutsche Märkte schließen in 3 Stunden 42 Minuten

The Walt Disney Company (WDP.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
156,32+1,96 (+1,27%)
Ab 1:13PM MESZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
16. Sept. 2021156,20156,32155,96156,32156,32729
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
28. Mai 2021147,90148,18146,50146,82146,823.233
27. Mai 2021144,98146,00143,88145,56145,563.970
26. Mai 2021144,98145,54144,20145,34145,343.401
25. Mai 2021143,22144,80142,60143,66143,663.415
21. Mai 2021140,78141,80140,24140,88140,887.886
20. Mai 2021138,88140,00137,86140,00140,006.222
19. Mai 2021138,40138,40136,90137,54137,549.764
18. Mai 2021139,82140,92138,84139,70139,7012.624
17. Mai 2021143,40143,40139,48139,80139,8010.042
14. Mai 2021142,00142,94139,50142,20142,2019.464
13. Mai 2021148,04149,50141,02148,58148,5820.467
12. Mai 2021149,06150,68148,68148,94148,945.404
11. Mai 2021151,68151,68146,94148,12148,1217.249
10. Mai 2021152,54153,56151,60152,58152,584.365
07. Mai 2021150,86152,04149,90151,96151,963.217
06. Mai 2021151,28151,92149,22150,24150,246.007
05. Mai 2021153,98154,60152,52153,26153,263.381
04. Mai 2021154,90154,90151,96152,52152,526.751
03. Mai 2021155,98157,00154,76154,94154,947.197
30. Apr. 2021152,68153,66152,00153,18153,182.822
29. Apr. 2021151,66153,00151,54151,54151,541.552
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...