94,700€
0,20%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.09.2026 | 94,59 | 94,88 | 93,39 | 94,71 | 0,21% | 1.264,00 |
| 24.09.2026 | 97,32 | 97,95 | 94,50 | 94,51 | -2,57% | 11.530,00 |
| 23.09.2026 | 96,41 | 97,64 | 96,08 | 97,00 | 0,90% | 1.092,00 |
| 22.09.2026 | 94,06 | 96,24 | 93,79 | 96,14 | 2,59% | 3.046,00 |
| 21.09.2026 | 92,99 | 93,95 | 92,14 | 93,71 | 0,72% | 1.011,00 |
| 18.09.2026 | 92,86 | 93,96 | 92,72 | 93,04 | 0,09% | 2.043,00 |
| 17.09.2026 | 93,64 | 94,17 | 92,49 | 92,96 | -0,94% | 1.945,00 |
| 16.09.2026 | 93,75 | 94,48 | 93,27 | 93,84 | 0,19% | 1.345,00 |
| 15.09.2026 | 94,37 | 94,64 | 93,47 | 93,66 | -0,86% | 1.284,00 |
| 14.09.2026 | 93,05 | 94,99 | 93,00 | 94,47 | 2,38% | 11.712,00 |
| 11.09.2026 | 91,46 | 92,46 | 91,03 | 92,27 | 1,25% | 2.044,00 |
| 10.09.2026 | 91,16 | 92,29 | 90,98 | 91,13 | 0,16% | 2.793,00 |
| 09.09.2026 | 91,10 | 91,27 | 90,31 | 90,98 | -0,21% | 5.896,00 |
| 08.09.2026 | 91,63 | 92,13 | 90,86 | 91,17 | -0,74% | 3.989,00 |
| 07.09.2026 | 92,11 | 92,15 | 91,15 | 91,85 | -0,46% | 979,00 |
| 04.09.2026 | 93,28 | 94,04 | 92,08 | 92,28 | -1,03% | 6.297,00 |
| 03.09.2026 | 91,52 | 93,96 | 91,19 | 93,24 | 1,81% | 6.468,00 |
| 02.09.2026 | 91,52 | 92,16 | 90,99 | 91,58 | 0,14% | 7.086,00 |
| 01.09.2026 | 90,41 | 91,96 | 90,31 | 91,45 | 1,36% | 5.526,00 |
| 31.08.2026 | 88,95 | 90,37 | 88,70 | 90,23 | 1,30% | 3.970,00 |
| 28.08.2026 | 88,56 | 89,17 | 88,06 | 89,07 | 1,09% | 5.449,00 |
| 27.08.2026 | 89,28 | 89,34 | 87,82 | 88,11 | -1,70% | 15.553,00 |
| 26.08.2026 | 90,24 | 90,99 | 89,34 | 89,63 | -0,68% | 9.181,00 |
| 25.08.2026 | 91,15 | 91,49 | 89,47 | 90,24 | -1,09% | 15.010,00 |
| 24.08.2026 | 89,13 | 91,40 | 88,78 | 91,24 | 2,88% | 19.887,00 |
| 21.08.2026 | 89,04 | 89,22 | 87,47 | 88,69 | -0,44% | 25.977,00 |
| 20.08.2026 | 89,15 | 89,58 | 88,12 | 89,08 | -9,19% | 16.757,00 |
| 19.08.2026 | 100,05 | 100,28 | 97,63 | 98,10 | -12,30% | 8.995,00 |
| 05.05.2026 | 111,66 | 112,59 | 111,30 | 111,85 | 0,32% | 3.964,00 |
| 04.05.2026 | 112,04 | 112,46 | 110,83 | 111,49 | -0,92% | 4.582,00 |
| 30.04.2026 | 109,08 | 112,81 | 108,62 | 112,52 | 2,70% | 9.319,00 |
| 29.04.2026 | 108,77 | 110,22 | 107,74 | 109,56 | 0,67% | 2.937,00 |
| 28.04.2026 | 109,12 | 110,68 | 108,24 | 108,83 | -0,01% | 3.392,00 |
| 27.04.2026 | 110,41 | 110,63 | 108,67 | 108,84 | -1,78% | 6.273,00 |
| 24.04.2026 | 112,46 | 112,92 | 110,33 | 110,81 | -1,56% | 5.026,00 |
| 23.04.2026 | 111,02 | 113,26 | 110,67 | 112,57 | 1,40% | 3.189,00 |
| 22.04.2026 | 110,10 | 111,33 | 109,81 | 111,02 | 0,59% | 2.400,00 |
| 21.04.2026 | 108,62 | 110,60 | 108,35 | 110,37 | 1,69% | 4.971,00 |
| 20.04.2026 | 108,39 | 109,95 | 108,05 | 108,54 | 0,18% | 3.317,00 |
| 17.04.2026 | 106,38 | 108,40 | 104,20 | 108,35 | 2,21% | 5.656,00 |
| 16.04.2026 | 105,69 | 106,97 | 105,24 | 106,01 | 0,27% | 4.538,00 |
| 15.04.2026 | 106,06 | 106,18 | 104,45 | 105,72 | -0,20% | 4.080,00 |
| 14.04.2026 | 105,88 | 106,16 | 103,89 | 105,93 | -0,01% | 5.387,00 |
| 13.04.2026 | 108,35 | 108,56 | 105,37 | 105,94 | -2,07% | 1.898,00 |
| 10.04.2026 | 110,25 | 110,66 | 107,63 | 108,18 | -1,97% | 2.559,00 |
| 09.04.2026 | 108,92 | 110,74 | 108,01 | 110,35 | 1,22% | 5.003,00 |
| 08.04.2026 | 106,51 | 109,13 | 104,32 | 109,02 | 3,18% | 7.757,00 |
| 07.04.2026 | 109,63 | 109,94 | 105,24 | 105,66 | -3,07% | 3.970,00 |
| 02.04.2026 | 108,00 | 109,14 | 107,68 | 109,01 | 1,29% | 3.455,00 |
| 01.04.2026 | 107,40 | 108,08 | 105,97 | 107,62 | 0,06% | 7.250,00 |
| 31.03.2026 | 108,48 | 108,50 | 106,62 | 107,56 | -0,08% | 2.414,00 |
| 30.03.2026 | 106,52 | 109,07 | 106,52 | 107,65 | 0,83% | 1.522,00 |
| 27.03.2026 | 105,94 | 107,77 | 105,74 | 106,76 | 0,79% | 1.750,00 |
| 26.03.2026 | 106,32 | 107,06 | 105,66 | 105,92 | -0,48% | 1.789,00 |
| 25.03.2026 | 105,63 | 106,77 | 105,26 | 106,43 | 1,21% | 1.407,00 |
| 24.03.2026 | 104,23 | 107,11 | 103,70 | 105,16 | 1,21% | 3.067,00 |
| 23.03.2026 | 103,01 | 105,63 | 102,50 | 103,90 | 0,95% | 5.516,00 |
| 20.03.2026 | 104,71 | 104,95 | 102,27 | 102,92 | -1,65% | 2.767,00 |
| 19.03.2026 | 106,73 | 106,90 | 103,61 | 104,65 | -1,64% | 3.025,00 |
| 18.03.2026 | 108,56 | 108,84 | 106,18 | 106,40 | -1,86% | 3.529,00 |
| 17.03.2026 | 109,54 | 110,17 | 108,23 | 108,42 | -0,99% | 945,00 |
| 16.03.2026 | 110,67 | 110,75 | 108,65 | 109,50 | -0,94% | 3.694,00 |
| 13.03.2026 | 109,08 | 110,87 | 108,92 | 110,54 | 1,40% | 4.108,00 |
| 12.03.2026 | 106,26 | 109,12 | 106,02 | 109,01 | 2,18% | 5.303,00 |
| 11.03.2026 | 107,74 | 108,23 | 106,32 | 106,68 | -0,97% | 3.037,00 |
| 10.03.2026 | 106,64 | 108,27 | 106,02 | 107,73 | 0,91% | 4.893,00 |
| 09.03.2026 | 105,55 | 107,22 | 105,55 | 106,76 | 0,37% | 3.474,00 |
| 06.03.2026 | 106,20 | 107,15 | 105,20 | 106,37 | 0,15% | 4.271,00 |
| 05.03.2026 | 109,69 | 110,03 | 105,16 | 106,21 | -3,25% | 7.370,00 |
| 04.03.2026 | 110,22 | 110,33 | 108,58 | 109,78 | -0,28% | 5.654,00 |
| 03.03.2026 | 108,84 | 110,46 | 108,34 | 110,09 | 1,13% | 6.653,00 |
| 02.03.2026 | 108,38 | 109,90 | 108,06 | 108,86 | 0,59% | 7.607,00 |
| 27.02.2026 | 104,84 | 108,68 | 104,79 | 108,22 | 2,63% | 5.267,00 |
| 26.02.2026 | 106,49 | 107,81 | 105,03 | 105,45 | -0,99% | 4.956,00 |
| 25.02.2026 | 107,44 | 108,09 | 106,41 | 106,50 | -1,11% | 2.415,00 |
| 24.02.2026 | 107,25 | 108,63 | 106,13 | 107,69 | 0,86% | 3.876,00 |
| 23.02.2026 | 103,53 | 107,47 | 103,51 | 106,77 | 2,40% | 10.133,00 |
| 20.02.2026 | 106,37 | 106,43 | 102,75 | 104,27 | -1,79% | 13.703,00 |
| 19.02.2026 | 106,95 | 110,70 | 103,53 | 106,17 | -0,73% | 13.094,00 |
| 18.02.2026 | 108,70 | 109,29 | 106,73 | 106,95 | -1,59% | 10.136,00 |
| 17.02.2026 | 113,42 | 113,82 | 108,18 | 108,68 | -3,76% | 7.857,00 |
| 16.02.2026 | 112,85 | 113,42 | 112,48 | 112,93 | 0,10% | 4.887,00 |
| 13.02.2026 | 112,40 | 113,42 | 111,06 | 112,82 | 0,38% | 3.077,00 |
| 12.02.2026 | 108,96 | 113,33 | 108,46 | 112,39 | 3,55% | 3.226,00 |
| 11.02.2026 | 106,43 | 109,17 | 106,28 | 108,54 | 1,85% | 2.473,00 |
| 10.02.2026 | 108,29 | 108,54 | 106,26 | 106,57 | -1,56% | 4.593,00 |
| 09.02.2026 | 110,61 | 110,62 | 107,56 | 108,26 | -2,27% | 5.253,00 |
| 06.02.2026 | 108,06 | 111,42 | 107,01 | 110,78 | 2,60% | 2.734,00 |
| 05.02.2026 | 108,78 | 109,76 | 107,40 | 107,97 | -0,42% | 7.652,00 |
| 04.02.2026 | 108,67 | 109,59 | 107,62 | 108,43 | 0,33% | 5.916,00 |
| 03.02.2026 | 104,68 | 108,49 | 104,28 | 108,07 | 2,76% | 6.650,00 |
| 02.02.2026 | 100,44 | 105,38 | 100,02 | 105,17 | 4,63% | 3.646,00 |
| 30.01.2026 | 98,22 | 100,68 | 97,83 | 100,52 | 2,52% | 5.084,00 |
| 29.01.2026 | 96,99 | 98,41 | 96,86 | 98,05 | 0,54% | 5.490,00 |
| 28.01.2026 | 96,92 | 98,33 | 96,67 | 97,52 | 0,40% | 2.667,00 |
| 27.01.2026 | 99,11 | 99,26 | 96,41 | 97,13 | -1,91% | 4.708,00 |
| 26.01.2026 | 99,37 | 100,11 | 98,83 | 99,03 | -0,41% | 2.909,00 |
| 23.01.2026 | 100,59 | 100,89 | 99,40 | 99,44 | -0,82% | 2.429,00 |
| 22.01.2026 | 101,88 | 102,16 | 100,15 | 100,26 | -2,01% | 5.221,00 |
| 21.01.2026 | 101,15 | 103,12 | 100,26 | 102,32 | 1,11% | 1.631,00 |