Weshalb die Disney-Aktie
ein B-Rating hat,
erfahren Sie im Performance-Check
vom 14. Juli 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
11.07.2025 |
103,40 102,70 |
103,40 102,70 |
102,70 | 102,70 |
3.085 -1,14% |
-1,14% |
10.07.2025 |
102,56 103,88 |
103,88 102,56 |
102,56 | 103,88 |
0 0,39% |
0,39% |
09.07.2025 |
103,74 103,48 |
103,74 103,48 |
103,48 | 103,48 |
0 -0,81% |
-0,81% |
08.07.2025 |
104,70 104,32 |
104,84 104,32 |
104,32 | 104,32 |
1.782 -0,76% |
-0,76% |
07.07.2025 |
104,52 105,12 |
105,12 104,52 |
104,52 | 105,12 |
0 1,17% |
1,17% |
04.07.2025 |
104,80 103,90 |
104,80 103,90 |
103,90 | 103,90 |
0 -0,93% |
-0,93% |
03.07.2025 |
104,16 104,88 |
104,88 104,16 |
104,16 | 104,88 |
8.665 0,63% |
0,63% |
02.07.2025 |
104,70 104,22 |
104,70 104,20 |
104,20 | 104,22 |
3.127 -0,17% |
-0,17% |
01.07.2025 |
105,02 104,40 |
105,02 104,40 |
104,40 | 104,40 |
0 -0,70% |
-0,70% |
30.06.2025 |
105,60 105,14 |
106,44 105,14 |
105,14 | 105,14 |
106.651 0,54% |
0,54% |
27.06.2025 |
104,02 104,58 |
104,76 103,90 |
103,90 | 104,58 |
20.379 1,69% |
1,69% |
26.06.2025 |
102,08 102,84 |
102,84 102,08 |
102,08 | 102,84 |
0 0,53% |
0,53% |
25.06.2025 |
101,90 102,30 |
102,30 101,90 |
101,90 | 102,30 |
0 0,04% |
0,04% |
24.06.2025 |
101,78 102,26 |
102,26 101,78 |
101,78 | 102,26 |
0 1,03% |
1,03% |
23.06.2025 |
101,78 101,22 |
101,78 101,22 |
101,22 | 101,22 |
101 -1,02% |
-1,02% |
20.06.2025 |
101,68 102,26 |
102,52 101,68 |
101,68 | 102,26 |
8.891 1,25% |
1,25% |
19.06.2025 |
102,40 101,00 |
102,40 101,00 |
101,00 | 101,00 |
0 -0,73% |
-0,73% |
18.06.2025 |
102,28 101,74 |
102,88 101,74 |
101,74 | 101,74 |
719 -1,05% |
-1,05% |
17.06.2025 |
102,82 102,82 |
102,82 102,82 |
102,82 | 102,82 |
0 -0,43% |
-0,43% |
16.06.2025 |
102,00 103,26 |
103,26 102,00 |
102,00 | 103,26 |
0 1,28% |
1,28% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
106,16 109,00 |
109,14 102,92 |
102,92 | 109,00 | 2,68% |
Februar |
109,00 109,50 |
109,50 103,30 |
103,30 | 109,50 | 0,46% |
März |
109,50 90,92 |
106,98 88,41 |
88,41 | 90,92 | -16,97% |
April |
90,92 79,28 |
89,95 71,97 |
71,97 | 79,28 | -12,80% |
Mai |
79,28 98,94 |
101,40 79,28 |
79,28 | 98,94 | 24,80% |
Juni |
98,94 104,90 |
105,00 98,30 |
98,30 | 104,90 | 6,02% |
Juli |
104,90 103,02 |
105,12 103,02 |
103,02 | 103,02 | -1,79% |
August |
- - |
- - |
- | - | - |
September |
- - |
- - |
- | - | - |
Oktober |
- - |
- - |
- | - | - |
November |
- - |
- - |
- | - | - |
Dezember |
- - |
- - |
- | - | - |
96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
106,16 103,02 |
109,50 71,97 |
71,97 | 103,02 | -2,96% |
2024 |
81,78 106,16 |
114,46 78,00 |
78,00 | 106,16 | 29,81% |
2023 |
81,22 81,78 |
104,00 75,37 |
75,37 | 81,78 | 0,69% |
2022 |
136,84 81,22 |
140,00 79,50 |
79,50 | 81,22 | -40,65% |
2021 |
145,32 136,84 |
167,98 125,66 |
125,66 | 136,84 | -5,84% |
2020 |
130,40 145,32 |
147,02 78,51 |
78,51 | 145,32 | 11,44% |
2019 |
93,01 130,40 |
138,50 93,01 |
93,01 | 130,40 | 40,20% |
2018 |
90,11 93,01 |
104,60 79,82 |
79,82 | 93,01 | 3,21% |
2017 |
99,00 90,11 |
107,00 80,51 |
80,51 | 90,11 | -8,98% |
2016 |
98,16 99,00 |
101,90 78,99 |
78,99 | 99,00 | 0,85% |
2015 |
78,82 98,16 |
113,25 76,83 |
76,83 | 98,16 | 24,53% |
2014 |
54,40 78,82 |
78,82 52,20 |
52,20 | 78,82 | 44,91% |
2013 |
37,85 54,40 |
54,40 37,80 |
37,80 | 54,40 | 43,72% |
2012 |
29,36 37,85 |
41,30 29,10 |
29,10 | 37,85 | 28,90% |
2011 |
28,64 29,36 |
32,20 21,80 |
21,80 | 29,36 | 2,54% |
2010 |
22,48 28,64 |
28,88 20,79 |
20,79 | 28,64 | 27,38% |
2009 |
15,35 22,48 |
22,80 12,48 |
12,48 | 22,48 | 46,45% |
2008 |
22,14 15,35 |
24,14 15,15 |
15,15 | 15,35 | -30,67% |
2007 |
25,93 22,14 |
27,26 21,16 |
21,16 | 22,14 | -14,62% |
2006 |
20,22 25,93 |
25,97 19,80 |
19,80 | 25,93 | 28,23% |
2005 |
20,11 20,22 |
23,07 18,64 |
18,64 | 20,22 | 0,54% |
2004 |
18,36 20,11 |
21,79 16,96 |
16,96 | 20,11 | 9,56% |
2003 |
14,94 18,36 |
20,21 13,11 |
13,11 | 18,36 | 22,90% |
2002 |
23,22 14,94 |
27,61 13,71 |
13,71 | 14,94 | -35,67% |
2001 |
29,83 23,22 |
39,14 17,50 |
17,50 | 23,22 | -22,15% |
2000 |
27,80 29,83 |
47,13 27,80 |
27,80 | 29,83 | 7,27% |
1999 |
25,96 27,80 |
33,52 21,79 |
21,79 | 27,80 | 7,10% |
1998 |
29,07 25,96 |
38,06 18,65 |
18,65 | 25,96 | -10,69% |
1997 |
18,74 29,07 |
29,41 17,69 |
17,69 | 29,07 | 55,16% |
1996 |
15,80 18,74 |
19,48 13,31 |
13,31 | 18,74 | 18,62% |