Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Walt Disney Co | DIS | NYSE | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
113,63 | 112,7996 | 114,11 | 113,66 | 112,62 |
DIS Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 111,74 | 114,11 | 110,21 | 111,78 | 6.959.098 | 2,21 | 1,98% |
1 Monat | 116,60 | 118,86 | 110,21 | 113,90 | 7.681.598 | -2,65 | -2,27% |
3 Monate | 109,60 | 123,74 | 105,83 | 113,66 | 10.158.018 | 4,35 | 3,97% |
6 Monate | 84,14 | 123,74 | 83,59 | 101,37 | 12.103.275 | 29,81 | 35,43% |
1 Jahr | 100,98 | 123,74 | 78,7309 | 93,51 | 13.398.531 | 12,97 | 12,84% |
3 Jahre | 187,69 | 189,22 | 78,7309 | 115,29 | 12.069.811 | -73,74 | -39,29% |
5 Jahre | 135,10 | 203,02 | 78,7309 | 123,40 | 12.068.149 | -21,15 | -15,66% |
DIS 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 113,66 | 1,04 | 0,92% | 113,63 | 114,11 | 112,7996 | 7.402.333 |
03 Mai 2024 | 112,62 | 2,14 | 1,94% | 111,56 | 112,87 | 110,56 | 6.859.786 |
02 Mai 2024 | 110,48 | -0,62 | -0,56% | 111,75 | 111,99 | 110,21 | 6.341.516 |
01 Mai 2024 | 111,10 | -0,98 | -0,87% | 111,92 | 112,04 | 110,80 | 8.152.537 |
30 Apr 2024 | 112,08 | -0,65 | -0,58% | 113,00 | 113,88 | 110,34 | 7.156.998 |
27 Apr 2024 | 112,73 | -0,04 | -0,04% | 111,74 | 113,0218 | 111,32 | 6.284.653 |
26 Apr 2024 | 112,77 | -1,15 | -1,01% | 111,22 | 112,89 | 110,39 | 8.035.907 |
25 Apr 2024 | 113,92 | 0,21 | 0,18% | 113,45 | 114,18 | 113,14 | 6.150.904 |
24 Apr 2024 | 113,71 | 1,72 | 1,54% | 112,83 | 114,24 | 112,80 | 6.830.366 |
23 Apr 2024 | 111,99 | -0,62 | -0,55% | 113,13 | 113,64 | 111,75 | 6.770.824 |
20 Apr 2024 | 112,61 | 0,18 | 0,16% | 111,57 | 112,715 | 111,08 | 9.390.346 |
19 Apr 2024 | 112,43 | -0,51 | -0,45% | 113,17 | 114,25 | 112,19 | 8.229.111 |
18 Apr 2024 | 112,94 | -0,94 | -0,83% | 114,14 | 114,21 | 112,89 | 7.315.558 |
17 Apr 2024 | 113,88 | 0,93 | 0,82% | 112,59 | 114,50 | 112,52 | 9.289.327 |
16 Apr 2024 | 112,95 | -1,06 | -0,93% | 114,75 | 115,55 | 112,77 | 9.630.974 |
13 Apr 2024 | 114,01 | -3,14 | -2,68% | 116,39 | 116,70 | 113,73 | 12.165.131 |
12 Apr 2024 | 117,15 | -0,04 | -0,03% | 117,59 | 118,28 | 116,37 | 6.547.670 |
11 Apr 2024 | 117,19 | -0,78 | -0,66% | 116,64 | 117,56 | 116,37 | 6.715.047 |
10 Apr 2024 | 117,97 | 0,62 | 0,53% | 117,24 | 118,51 | 116,89 | 7.440.512 |
09 Apr 2024 | 117,35 | -1,03 | -0,87% | 118,29 | 118,52 | 116,82 | 6.263.850 |
06 Apr 2024 | 118,38 | 1,29 | 1,10% | 116,60 | 118,86 | 116,30 | 9.651.259 |