Deutsche Märkte geschlossen

The Walt Disney Company (WDP.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
95,78+0,44 (+0,46%)
Börsenschluss: 05:35PM CET
Zeitraum:
27. Nov. 2021 - 27. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
25. Nov. 202295,7196,0094,7095,7895,7815.053
24. Nov. 202295,5495,8695,0995,3495,348.440
23. Nov. 202292,5995,1492,5994,7594,7518.044
22. Nov. 202294,6895,4192,5292,6092,6025.538
21. Nov. 202294,2099,0593,5495,8695,86126.102
18. Nov. 202288,4989,6687,9388,2188,2120.355
17. Nov. 202290,5891,0087,9688,4688,4616.631
16. Nov. 202292,2992,2990,1690,6390,6322.883
15. Nov. 202291,7393,1891,3592,5492,5420.296
14. Nov. 202291,4193,2191,4193,0293,0230.810
11. Nov. 202289,1490,5288,0090,4890,4840.980
10. Nov. 202287,2088,9086,3287,6087,6073.415
09. Nov. 202292,8992,8987,3887,6087,6084.031
08. Nov. 2022100,20101,7099,83101,04101,0415.570
07. Nov. 2022100,52101,6299,8599,9299,9215.771
04. Nov. 2022101,84102,8899,48100,12100,128.212
03. Nov. 2022104,30104,50101,14101,98101,987.804
02. Nov. 2022106,90107,70104,90104,90104,908.402
01. Nov. 2022108,34109,42107,18107,50107,507.416
31. Okt. 2022106,02107,64105,82107,14107,144.749
28. Okt. 2022104,58105,16104,20105,00105,005.298
27. Okt. 2022103,98106,70103,72106,34106,347.515
26. Okt. 2022103,42106,66103,00106,52106,526.371
25. Okt. 2022103,12104,16102,64104,08104,086.201
24. Okt. 2022103,84104,74101,70103,00103,0014.065
21. Okt. 2022100,54102,10100,06101,50101,5011.655
20. Okt. 2022100,78102,44100,16101,86101,868.857
19. Okt. 2022103,02104,02101,62102,38102,3824.818
18. Okt. 202299,70101,7499,7099,7999,799.522
17. Okt. 202297,8399,9597,5899,3999,396.365
14. Okt. 202299,59100,5097,7698,1798,176.479
13. Okt. 202296,1797,0394,0096,7096,707.524
12. Okt. 202296,3196,7995,0595,9495,947.744
11. Okt. 202296,8298,0095,6496,3596,356.464
10. Okt. 202299,01100,3498,0098,5298,527.523
07. Okt. 2022102,14102,2499,8599,9799,975.277
06. Okt. 2022102,06103,02101,06102,92102,924.714
05. Okt. 2022101,28101,60100,20100,68100,682.919
04. Okt. 202299,85101,6099,49101,28101,285.707
03. Okt. 202297,1998,1595,9197,6097,606.661
30. Sept. 202299,79100,5698,2799,3199,316.217
29. Sept. 2022102,32102,3299,52100,00100,008.718
28. Sept. 202299,69102,0698,48101,66101,6612.253
27. Sept. 2022103,00103,74101,66101,76101,767.752
26. Sept. 2022102,22103,84102,00103,02103,026.877
23. Sept. 2022102,76104,26102,20102,84102,847.517
22. Sept. 2022105,52106,24104,34104,56104,565.838
21. Sept. 2022108,00108,90106,78107,56107,563.004
20. Sept. 2022109,02109,62107,24108,18108,184.123
19. Sept. 2022108,32108,56107,00107,66107,666.429
16. Sept. 2022110,12110,18107,74108,16108,164.192
15. Sept. 2022113,52114,38111,26112,50112,505.427
14. Sept. 2022112,22112,50110,20111,20111,204.636
13. Sept. 2022115,20115,52111,38111,94111,946.150
12. Sept. 2022113,92116,00113,02114,38114,384.311
09. Sept. 2022111,98114,42111,56114,26114,264.082
08. Sept. 2022112,78113,32110,82113,04113,044.067
07. Sept. 2022110,00112,30110,00111,80111,805.433
06. Sept. 2022110,56113,08109,76110,54110,546.683
05. Sept. 2022112,54112,54111,28111,94111,945.993
02. Sept. 2022113,58113,58111,50113,20113,205.368
01. Sept. 2022111,48112,66110,96111,46111,4612.179
31. Aug. 2022112,42113,66111,20111,80111,805.307
30. Aug. 2022114,60114,90111,92112,26112,264.337
29. Aug. 2022112,90114,02112,00113,62113,629.323
26. Aug. 2022117,42117,96115,00115,62115,627.871
25. Aug. 2022116,98117,96116,84116,84116,845.176
24. Aug. 2022115,00117,08114,90116,84116,847.687
23. Aug. 2022116,82117,50115,00115,30115,307.510
22. Aug. 2022118,38119,16115,00117,46117,4611.223
19. Aug. 2022120,04121,08119,04119,04119,047.605
18. Aug. 2022120,76121,58119,90121,30121,308.983
17. Aug. 2022123,00123,00121,28121,44121,449.169
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...