Deutsche Märkte schließen in 7 Minuten

The Walt Disney Company (WDP.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
136,48-3,24 (-2,32%)
Ab 05:35PM CET. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2021132,78132,96128,16128,16128,1612.716
26. Nov. 2021131,62131,84129,38130,26130,2631.521
25. Nov. 2021135,22136,08134,36134,36134,362.452
24. Nov. 2021134,18135,22133,14134,70134,707.038
23. Nov. 2021136,72137,28133,44133,82133,8210.268
22. Nov. 2021137,02137,84135,88135,96135,9611.758
19. Nov. 2021136,58138,58135,40135,84135,848.824
18. Nov. 2021139,28139,44135,70136,48136,489.780
17. Nov. 2021140,78140,80139,20139,72139,724.420
16. Nov. 2021139,28141,20139,20140,72140,729.838
15. Nov. 2021139,64140,40139,30139,40139,407.482
12. Nov. 2021142,58143,00139,34139,34139,3410.811
11. Nov. 2021145,00145,50138,26141,36141,3624.432
10. Nov. 2021151,00153,08150,66152,80152,801.364
09. Nov. 2021152,20153,12149,98150,90150,902.766
08. Nov. 2021152,80154,66152,06152,72152,727.048
05. Nov. 2021146,98153,10146,98152,90152,905.514
04. Nov. 2021147,02147,60146,26146,90146,901.027
03. Nov. 2021146,20146,66145,26146,10146,1010.187
02. Nov. 2021147,32147,32146,08146,16146,161.723
01. Nov. 2021146,44147,98146,10146,56146,563.205
29. Okt. 2021144,46146,76144,44146,76146,764.922
28. Okt. 2021146,80146,86145,00145,54145,541.318
27. Okt. 2021148,22148,56146,28146,42146,423.755
26. Okt. 2021148,42149,14148,42148,54148,541.085
25. Okt. 2021145,70147,00145,00146,92146,921.913
22. Okt. 2021146,70147,32145,12145,26145,262.052
21. Okt. 2021145,48147,44145,48146,68146,681.783
20. Okt. 2021147,02147,78146,00146,12146,122.784
19. Okt. 2021147,48147,50146,20146,26146,263.552
18. Okt. 2021149,52150,28147,46147,82147,825.090
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...