86,820€
2,93%
Echtzeit-Aktienkurs Walmart
Bid:
Ask:
Aktienkurse zur Walmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 84,35 | 87,40 | 84,29 | 86,82 | 2,93% | 2.122,00 |
| 21.11.2024 | 82,67 | 84,55 | 82,56 | 84,35 | 2,04% | 1.285,00 |
| 20.11.2024 | 81,40 | 82,82 | 81,25 | 82,66 | 1,54% | 2.236,00 |
| 19.11.2024 | 79,82 | 83,33 | 79,64 | 81,41 | 2,04% | 5.778,00 |
| 18.11.2024 | 80,06 | 80,99 | 78,98 | 79,78 | -0,34% | 683,00 |
| 15.11.2024 | 80,29 | 80,51 | 79,72 | 80,05 | -0,30% | 2.073,00 |
| 14.11.2024 | 81,08 | 81,82 | 80,17 | 80,29 | -0,98% | 573,00 |
| 13.11.2024 | 80,06 | 81,22 | 79,87 | 81,09 | 1,25% | 1.028,00 |
| 12.11.2024 | 79,19 | 80,57 | 79,11 | 80,09 | 1,19% | 685,00 |
| 11.11.2024 | 79,15 | 80,27 | 78,95 | 79,14 | -0,02% | 928,00 |
| 08.11.2024 | 77,75 | 79,67 | 77,75 | 79,16 | 1,84% | 1.354,00 |
| 07.11.2024 | 77,46 | 78,16 | 77,20 | 77,73 | 0,26% | 1.441,00 |
| 06.11.2024 | 78,69 | 80,13 | 76,31 | 77,53 | 1,25% | 1.472,00 |
| 05.11.2024 | 75,83 | 76,73 | 75,54 | 76,57 | 0,98% | 153,00 |
| 04.11.2024 | 75,56 | 76,12 | 75,24 | 75,83 | 0,44% | 281,00 |
| 01.11.2024 | 75,41 | 76,05 | 75,02 | 75,50 | 0,11% | 409,00 |
| 31.10.2024 | 74,93 | 75,86 | 74,63 | 75,42 | 0,64% | 414,00 |
| 30.10.2024 | 75,61 | 75,98 | 74,93 | 74,94 | -0,89% | 187,00 |
| 29.10.2024 | 76,63 | 76,87 | 75,52 | 75,61 | -1,34% | 396,00 |
| 28.10.2024 | 76,46 | 76,84 | 76,11 | 76,64 | 0,22% | 112,00 |
| 25.10.2024 | 76,68 | 77,39 | 76,21 | 76,47 | -0,28% | 252,00 |
| 24.10.2024 | 77,36 | 77,78 | 76,46 | 76,68 | -0,76% | 406,00 |
| 23.10.2024 | 75,90 | 77,34 | 75,72 | 77,27 | 1,81% | 239,00 |
| 22.10.2024 | 74,87 | 76,16 | 74,36 | 75,90 | 1,40% | 292,00 |
| 21.10.2024 | 74,74 | 75,29 | 74,62 | 74,85 | 0,00% | 1.781,00 |
| 18.10.2024 | 74,66 | 75,23 | 74,21 | 74,85 | 0,25% | 152,00 |
| 17.10.2024 | 74,77 | 75,36 | 74,50 | 74,67 | -0,14% | 2.033,00 |
| 16.10.2024 | 75,04 | 75,57 | 74,08 | 74,77 | -0,36% | 250,00 |
| 15.10.2024 | 73,61 | 75,11 | 73,61 | 75,04 | 1,97% | 1.223,00 |
| 14.10.2024 | 73,20 | 73,87 | 73,12 | 73,59 | 0,55% | 334,00 |
| 11.10.2024 | 72,79 | 73,41 | 72,59 | 73,19 | 0,51% | 137,00 |
| 10.10.2024 | 73,43 | 73,90 | 72,72 | 72,82 | -0,83% | 419,00 |
| 09.10.2024 | 72,60 | 73,60 | 72,47 | 73,43 | 1,23% | 803,00 |
| 08.10.2024 | 72,10 | 72,75 | 72,01 | 72,54 | 0,61% | 53,00 |
| 07.10.2024 | 73,60 | 73,95 | 71,99 | 72,10 | -2,13% | 214,00 |
| 04.10.2024 | 72,92 | 74,02 | 72,79 | 73,67 | 1,12% | 252,00 |
| 03.10.2024 | 72,82 | 73,13 | 72,35 | 72,86 | 0,01% | - |
| 02.10.2024 | 73,43 | 73,56 | 72,56 | 72,85 | -0,75% | 459,00 |
| 01.10.2024 | 72,53 | 73,68 | 72,37 | 73,40 | 1,18% | 384,00 |
| 30.09.2024 | 71,42 | 72,69 | 71,04 | 72,54 | 1,49% | 1.293,00 |
| 27.09.2024 | 71,51 | 72,35 | 71,20 | 71,48 | 0,08% | 481,00 |
| 26.09.2024 | 73,12 | 73,42 | 70,00 | 71,42 | -2,33% | 1.578,00 |
| 25.09.2024 | 72,15 | 73,27 | 71,83 | 73,12 | 1,23% | 141,00 |
| 24.09.2024 | 72,24 | 73,20 | 72,07 | 72,23 | -0,10% | 837,00 |
| 23.09.2024 | 70,80 | 72,33 | 70,80 | 72,30 | 2,07% | 87,00 |
| 20.09.2024 | 69,99 | 71,16 | 69,70 | 70,84 | 1,23% | 140,00 |
| 19.09.2024 | 71,06 | 71,82 | 69,56 | 69,98 | -1,54% | 203,00 |
| 18.09.2024 | 70,73 | 71,23 | 70,19 | 71,07 | 0,42% | 94,00 |
| 17.09.2024 | 72,40 | 72,63 | 70,47 | 70,78 | -2,28% | 740,00 |
| 16.09.2024 | 72,68 | 73,15 | 72,06 | 72,43 | -0,47% | 490,00 |
| 13.09.2024 | 71,97 | 72,83 | 71,82 | 72,77 | 1,15% | 220,00 |
| 12.09.2024 | 71,56 | 72,20 | 71,26 | 71,94 | 0,50% | 417,00 |
| 11.09.2024 | 71,49 | 71,65 | 70,49 | 71,58 | 0,11% | 74,00 |
| 10.09.2024 | 70,13 | 71,56 | 69,81 | 71,50 | 1,92% | 244,00 |
| 09.09.2024 | 68,99 | 70,17 | 68,99 | 70,15 | 1,56% | 211,00 |
| 06.09.2024 | 69,24 | 69,75 | 68,77 | 69,07 | -0,20% | 862,00 |
| 05.09.2024 | 69,65 | 69,81 | 68,93 | 69,21 | -0,64% | 368,00 |
| 04.09.2024 | 69,85 | 70,06 | 69,25 | 69,65 | -0,29% | 374,00 |
| 03.09.2024 | 70,00 | 70,47 | 69,57 | 69,86 | -0,21% | 466,00 |
| 02.09.2024 | 69,89 | 70,41 | 69,87 | 70,00 | 0,26% | 2.673,00 |
| 30.08.2024 | 69,01 | 70,11 | 68,61 | 69,82 | 1,17% | 767,00 |
| 29.08.2024 | 68,41 | 69,16 | 68,29 | 69,01 | 0,87% | 712,00 |
| 28.08.2024 | 68,10 | 68,71 | 68,10 | 68,42 | 0,54% | 193,00 |
| 27.08.2024 | 67,99 | 68,53 | 67,94 | 68,05 | 0,02% | 302,00 |
| 26.08.2024 | 67,62 | 68,22 | 67,53 | 68,04 | 0,61% | 493,00 |
| 23.08.2024 | 68,10 | 68,21 | 67,09 | 67,62 | -0,70% | 375,00 |
| 22.08.2024 | 67,45 | 68,57 | 66,91 | 68,10 | 0,98% | 1.458,00 |
| 21.08.2024 | 66,97 | 68,04 | 66,94 | 67,44 | 0,72% | 502,00 |
| 20.08.2024 | 66,46 | 67,28 | 66,32 | 66,96 | 0,74% | 80,00 |
| 19.08.2024 | 66,38 | 66,97 | 66,31 | 66,47 | -0,08% | 301,00 |
| 16.08.2024 | 66,38 | 67,28 | 65,73 | 66,52 | 0,19% | 565,00 |
| 15.08.2024 | 62,32 | 68,44 | 62,32 | 66,39 | 6,75% | 897,00 |
| 14.08.2024 | 62,05 | 62,46 | 61,56 | 62,19 | 0,44% | 182,00 |
| 13.08.2024 | 62,89 | 63,36 | 61,31 | 61,92 | -1,54% | 350,00 |
| 12.08.2024 | 62,27 | 63,33 | 62,10 | 62,89 | 1,02% | 995,00 |
| 09.08.2024 | 62,01 | 62,46 | 61,36 | 62,26 | 0,33% | 1.185,00 |
| 08.08.2024 | 61,23 | 62,34 | 60,74 | 62,05 | 1,35% | 279,00 |
| 07.08.2024 | 62,03 | 62,60 | 61,17 | 61,23 | -1,31% | 106,00 |
| 06.08.2024 | 61,62 | 62,82 | 61,62 | 62,04 | 0,68% | 344,00 |
| 05.08.2024 | 62,62 | 62,62 | 57,31 | 61,62 | -1,54% | 5.837,00 |
| 02.08.2024 | 64,58 | 65,20 | 62,03 | 62,58 | -3,10% | 628,00 |
| 01.08.2024 | 63,61 | 64,69 | 63,42 | 64,58 | 1,81% | 84,00 |
| 31.07.2024 | 63,90 | 64,18 | 62,99 | 63,43 | -0,94% | 44,00 |
| 30.07.2024 | 64,16 | 64,67 | 63,80 | 64,03 | -0,42% | 273,00 |
| 29.07.2024 | 64,34 | 64,68 | 63,97 | 64,30 | -0,03% | - |
| 26.07.2024 | 64,56 | 64,84 | 63,36 | 64,32 | -0,38% | 111,00 |
| 25.07.2024 | 65,17 | 65,37 | 64,44 | 64,57 | -0,93% | 87,00 |
| 24.07.2024 | 65,06 | 65,28 | 64,82 | 65,17 | 0,15% | 93,00 |
| 23.07.2024 | 64,65 | 65,16 | 64,40 | 65,07 | 0,64% | 18,00 |
| 22.07.2024 | 64,98 | 65,49 | 64,56 | 64,66 | -0,52% | 620,00 |
| 19.07.2024 | 65,06 | 65,53 | 64,90 | 64,99 | 0,02% | 764,00 |
| 18.07.2024 | 65,12 | 65,27 | 64,49 | 64,98 | 0,03% | 750,00 |
| 17.07.2024 | 64,15 | 65,10 | 63,73 | 64,96 | 1,26% | 381,00 |
| 16.07.2024 | 63,95 | 64,51 | 63,87 | 64,15 | 0,34% | 1.252,00 |
| 15.07.2024 | 63,34 | 64,20 | 63,34 | 63,93 | 0,71% | 345,00 |
| 12.07.2024 | 64,25 | 64,61 | 63,38 | 63,48 | -1,19% | 113,00 |
| 11.07.2024 | 65,15 | 65,47 | 63,70 | 64,25 | -1,49% | 385,00 |
| 10.07.2024 | 64,63 | 65,34 | 64,39 | 65,22 | 0,89% | 315,00 |
| 09.07.2024 | 64,30 | 65,01 | 64,30 | 64,64 | 0,52% | 201,00 |
| 08.07.2024 | 64,48 | 64,89 | 64,03 | 64,31 | -0,36% | 111,00 |