Walt Disney Company DIS
NYSE · Vereinigte Staaten · Verbraucherdienstleistungen
$104,90-0,51 (-0,48 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $104,90 | -0,48 % | $105,75 | $106,40 | $104,90 | 11,60M |
| 2026-09-29 | $105,41 | -0,17 % | $105,48 | $105,84 | $104,85 | 7,32M |
| 2026-09-28 | $105,59 | -0,53 % | $105,12 | $106,58 | $104,76 | 12,10M |
| 2026-09-25 | $106,15 | +0,56 % | $105,15 | $106,17 | $104,48 | 7,25M |
| 2026-09-24 | $105,56 | +2,03 % | $104,08 | $105,75 | $103,90 | 7,88M |
| 2026-09-23 | $103,46 | -0,35 % | $103,26 | $104,62 | $102,70 | 8,24M |
| 2026-09-22 | $103,82 | -0,39 % | $105,10 | $105,10 | $103,33 | 7,28M |
| 2026-09-21 | $104,23 | +1,52 % | $103,48 | $104,60 | $103,18 | 7,13M |
| 2026-09-18 | $102,67 | -2,54 % | $105,05 | $105,05 | $102,37 | 19,14M |
| 2026-09-17 | $105,35 | -1,53 % | $107,59 | $107,71 | $105,32 | 7,81M |
| 2026-09-16 | $106,99 | +0,54 % | $106,48 | $108,34 | $106,23 | 10,11M |
| 2026-09-15 | $106,42 | -2,00 % | $108,11 | $108,32 | $105,92 | 8,92M |
| 2026-09-14 | $108,59 | +1,91 % | $107,09 | $109,42 | $107,09 | 7,17M |
| 2026-09-11 | $106,55 | +0,69 % | $106,74 | $107,36 | $105,64 | 7,26M |
| 2026-09-10 | $105,82 | +1,57 % | $103,69 | $106,12 | $103,57 | 7,61M |
| 2026-09-09 | $104,18 | -0,84 % | $104,45 | $104,93 | $102,99 | 7,04M |
| 2026-09-08 | $105,06 | -0,24 % | $104,68 | $105,11 | $103,71 | 7,40M |
| 2026-09-04 | $105,31 | -1,73 % | $106,49 | $106,88 | $105,17 | 6,10M |
| 2026-09-03 | $107,16 | -0,76 % | $108,62 | $109,20 | $106,90 | 6,24M |
| 2026-09-02 | $107,98 | +1,66 % | $106,71 | $108,99 | $106,33 | 7,56M |
| 2026-09-01 | $106,22 | -1,24 % | $107,24 | $108,95 | $106,14 | 7,03M |
| 2026-08-31 | $107,55 | -0,51 % | $107,78 | $108,09 | $106,97 | 8,73M |
| 2026-08-28 | $108,10 | +1,20 % | $107,25 | $108,20 | $107,03 | 5,47M |
| 2026-08-27 | $106,82 | -2,56 % | $108,78 | $108,87 | $106,74 | 8,70M |
| 2026-08-26 | $109,63 | -1,46 % | $111,30 | $111,52 | $109,45 | 8,52M |
| 2026-08-25 | $111,25 | +0,58 % | $110,50 | $111,60 | $109,76 | 6,75M |
| 2026-08-24 | $110,61 | +2,63 % | $108,39 | $111,87 | $108,08 | 12,66M |
| 2026-08-21 | $107,78 | +0,43 % | $107,57 | $108,41 | $106,97 | 6,84M |
| 2026-08-20 | $107,32 | +0,36 % | $106,88 | $108,69 | $106,42 | 7,97M |
| 2026-08-19 | $106,93 | +2,87 % | $104,06 | $107,06 | $103,96 | 8,05M |
| 2026-08-18 | $103,95 | +0,43 % | $104,19 | $105,21 | $103,63 | 6,15M |
| 2026-08-17 | $103,50 | -3,14 % | $106,33 | $106,64 | $103,46 | 7,64M |
| 2026-08-14 | $106,85 | +1,96 % | $104,99 | $107,11 | $104,91 | 8,18M |
| 2026-08-13 | $104,80 | +1,53 % | $103,80 | $104,94 | $103,46 | 7,10M |
| 2026-08-12 | $103,22 | -0,30 % | $103,29 | $103,68 | $102,03 | 6,72M |
| 2026-08-11 | $103,53 | +0,34 % | $102,95 | $104,09 | $102,79 | 6,78M |
| 2026-08-10 | $103,18 | -1,65 % | $104,61 | $104,80 | $102,80 | 8,63M |
| 2026-08-07 | $104,91 | +0,22 % | $104,42 | $105,25 | $103,70 | 10,93M |
| 2026-08-06 | $104,68 | +2,87 % | $102,54 | $104,73 | $102,52 | 14,05M |
| 2026-08-05 | $101,76 | +3,65 % | $101,99 | $103,21 | $99,69 | 20,81M |
| 2026-08-04 | $98,18 | +0,04 % | $97,87 | $98,57 | $97,38 | 16,80M |
| 2026-08-03 | $98,14 | +2,03 % | $97,62 | $99,05 | $97,21 | 11,48M |
| 2026-07-31 | $96,19 | +0,03 % | $96,08 | $96,59 | $95,60 | 11,19M |
| 2026-07-30 | $96,16 | -2,36 % | $97,41 | $97,48 | $94,46 | 21,11M |
| 2026-07-29 | $98,48 | -0,41 % | $98,34 | $99,41 | $97,99 | 11,07M |
| 2026-07-28 | $98,89 | +2,32 % | $97,00 | $99,23 | $96,97 | 11,39M |
| 2026-07-27 | $96,65 | +1,90 % | $95,51 | $97,19 | $95,51 | 10,59M |
| 2026-07-24 | $94,85 | +2,18 % | $93,26 | $96,29 | $93,00 | 12,15M |
| 2026-07-23 | $92,83 | -3,17 % | $94,81 | $94,82 | $92,49 | 13,56M |
| 2026-07-22 | $95,87 | -0,28 % | $97,12 | $97,30 | $95,65 | 9,12M |
| 2026-07-21 | $96,14 | -0,28 % | $96,00 | $96,89 | $95,84 | 9,75M |
| 2026-07-20 | $96,41 | -1,29 % | $97,85 | $98,39 | $96,00 | 9,86M |
| 2026-07-17 | $97,67 | -2,05 % | $99,01 | $99,79 | $97,05 | 10,50M |
| 2026-07-16 | $99,71 | +2,64 % | $97,28 | $99,85 | $97,28 | 7,48M |
| 2026-07-15 | $97,15 | +1,34 % | $96,10 | $97,90 | $96,10 | 10,22M |
| 2026-07-14 | $95,87 | -0,14 % | $95,51 | $96,69 | $95,13 | 7,65M |
| 2026-07-13 | $96,00 | +0,40 % | $96,10 | $97,54 | $95,83 | 9,30M |
| 2026-07-10 | $95,62 | -0,57 % | $96,89 | $97,05 | $95,52 | 10,68M |
| 2026-07-09 | $96,17 | -0,55 % | $96,34 | $96,55 | $94,78 | 11,45M |
| 2026-07-08 | $96,70 | -0,80 % | $97,30 | $97,66 | $96,64 | 8,72M |
| 2026-07-07 | $97,48 | +0,07 % | $98,14 | $99,04 | $96,92 | 9,94M |
| 2026-07-06 | $97,41 | -2,10 % | $98,85 | $99,44 | $97,02 | 10,17M |
| 2026-07-02 | $99,50 | +3,96 % | $96,40 | $99,52 | $95,77 | 11,30M |
| 2026-07-01 | $95,71 | -0,56 % | $96,55 | $97,76 | $95,65 | 11,59M |
| 2026-06-30 | $96,25 | -2,41 % | $97,41 | $97,60 | $95,99 | 12,72M |
| 2026-06-29 | $98,63 | -0,16 % | $99,71 | $100,04 | $98,50 | 10,42M |
| 2026-06-26 | $98,79 | +0,75 % | $98,05 | $99,45 | $97,90 | 13,92M |
| 2026-06-25 | $98,05 | -3,04 % | $101,11 | $101,58 | $97,99 | 12,05M |
| 2026-06-24 | $101,12 | -2,33 % | $103,10 | $104,53 | $101,04 | 12,22M |
| 2026-06-23 | $103,53 | +1,05 % | $102,02 | $104,04 | $101,80 | 14,46M |
| 2026-06-22 | $102,45 | -1,39 % | $103,41 | $104,31 | $101,51 | 17,40M |
| 2026-06-18 | $103,89 | +3,00 % | $101,80 | $104,22 | $100,80 | 22,94M |
| 2026-06-17 | $100,86 | -0,41 % | $100,67 | $102,36 | $100,44 | 11,17M |
| 2026-06-16 | $101,28 | -0,40 % | $101,43 | $101,93 | $100,05 | 10,69M |
| 2026-06-15 | $101,69 | +1,65 % | $100,88 | $102,40 | $100,59 | 10,27M |
| 2026-06-12 | $100,04 | -0,30 % | $101,06 | $101,77 | $99,54 | 8,26M |
| 2026-06-11 | $100,34 | +1,75 % | $98,83 | $100,74 | $98,10 | 9,26M |
| 2026-06-10 | $98,61 | -0,72 % | $99,49 | $99,76 | $97,95 | 7,04M |
| 2026-06-09 | $99,33 | +0,47 % | $99,05 | $100,09 | $98,51 | 8,62M |
| 2026-06-08 | $98,87 | -0,84 % | $99,52 | $99,84 | $98,41 | 7,56M |
| 2026-06-05 | $99,71 | +0,37 % | $99,68 | $100,20 | $99,09 | 9,50M |
| 2026-06-04 | $99,34 | -0,05 % | $100,54 | $101,47 | $99,01 | 9,57M |
| 2026-06-03 | $99,39 | -1,99 % | $100,44 | $101,27 | $99,25 | 7,47M |
| 2026-06-02 | $101,41 | -1,40 % | $102,35 | $102,49 | $100,09 | 8,40M |
| 2026-06-01 | $102,85 | +1,00 % | $101,66 | $103,01 | $100,30 | 8,22M |
| 2026-05-29 | $101,83 | -1,83 % | $103,63 | $103,76 | $101,83 | 13,34M |
| 2026-05-28 | $103,73 | -0,43 % | $103,81 | $104,41 | $103,10 | 6,51M |
| 2026-05-27 | $104,18 | +0,87 % | $103,30 | $105,25 | $103,26 | 7,36M |
| 2026-05-26 | $103,28 | +0,27 % | $103,10 | $103,80 | $102,35 | 6,71M |
| 2026-05-22 | $103,00 | -0,56 % | $104,04 | $104,50 | $102,98 | 5,69M |