82,630€
-2,07%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 84,35 | 85,24 | 82,56 | 82,64 | -2,06% | 1.021,00 |
| 21.08.2025 | 88,23 | 88,80 | 83,41 | 84,38 | -3,97% | 1.940,00 |
| 20.08.2025 | 87,09 | 88,05 | 85,86 | 87,86 | 1,01% | 796,00 |
| 19.08.2025 | 86,44 | 87,81 | 86,23 | 86,98 | 0,76% | 395,00 |
| 18.08.2025 | 85,66 | 86,44 | 85,42 | 86,33 | 1,01% | 227,00 |
| 15.08.2025 | 86,48 | 86,51 | 85,00 | 85,46 | -1,37% | 178,00 |
| 14.08.2025 | 86,32 | 87,13 | 85,99 | 86,65 | 0,37% | 360,00 |
| 13.08.2025 | 88,79 | 89,09 | 86,21 | 86,33 | -2,80% | 1.378,00 |
| 12.08.2025 | 89,36 | 89,69 | 88,67 | 88,82 | -0,83% | 489,00 |
| 11.08.2025 | 88,83 | 89,75 | 88,80 | 89,56 | 0,51% | 269,00 |
| 08.08.2025 | 88,45 | 89,86 | 88,11 | 89,10 | 0,72% | 33,00 |
| 07.08.2025 | 88,30 | 89,14 | 87,74 | 88,47 | -0,30% | 349,00 |
| 06.08.2025 | 85,71 | 88,91 | 85,33 | 88,74 | 3,49% | 506,00 |
| 05.08.2025 | 86,07 | 86,97 | 85,57 | 85,74 | -0,33% | 402,00 |
| 04.08.2025 | 84,92 | 86,38 | 84,32 | 86,03 | 1,12% | 305,00 |
| 01.08.2025 | 85,53 | 85,81 | 84,35 | 85,08 | -0,94% | 1.052,00 |
| 31.07.2025 | 85,01 | 86,28 | 84,65 | 85,88 | 0,50% | 189,00 |
| 30.07.2025 | 85,15 | 86,25 | 84,79 | 85,45 | 0,33% | 5.075,00 |
| 29.07.2025 | 84,10 | 85,45 | 84,10 | 85,17 | 1,18% | 5.397,00 |
| 28.07.2025 | 82,66 | 84,47 | 82,66 | 84,18 | 1,40% | 342,00 |
| 25.07.2025 | 82,35 | 83,26 | 82,20 | 83,02 | 0,94% | 173,00 |
| 24.07.2025 | 81,21 | 82,44 | 81,01 | 82,24 | 1,28% | 1.041,00 |
| 23.07.2025 | 81,84 | 82,14 | 81,14 | 81,20 | -0,43% | 45,00 |
| 22.07.2025 | 82,00 | 82,66 | 81,52 | 81,55 | -0,34% | 64,00 |
| 21.07.2025 | 81,92 | 82,58 | 81,55 | 81,83 | 0,13% | 337,00 |
| 18.07.2025 | 82,01 | 82,05 | 81,01 | 81,72 | -0,39% | 80,00 |
| 17.07.2025 | 81,71 | 82,57 | 81,68 | 82,04 | 0,35% | 542,00 |
| 16.07.2025 | 82,17 | 82,74 | 80,91 | 81,75 | -0,57% | 329,00 |
| 15.07.2025 | 82,00 | 82,61 | 81,64 | 82,22 | 0,12% | 199,00 |
| 14.07.2025 | 80,74 | 82,14 | 80,38 | 82,12 | 1,75% | 116,00 |
| 11.07.2025 | 81,51 | 81,79 | 80,63 | 80,71 | -0,54% | 125,00 |
| 10.07.2025 | 82,78 | 82,87 | 80,98 | 81,15 | -1,79% | 3.396,00 |
| 09.07.2025 | 83,19 | 83,40 | 82,28 | 82,63 | -0,28% | 65,00 |
| 08.07.2025 | 84,75 | 84,81 | 82,56 | 82,86 | -2,20% | 1.090,00 |
| 07.07.2025 | 82,86 | 84,72 | 82,86 | 84,72 | 2,33% | 2.798,00 |
| 04.07.2025 | 83,66 | 84,07 | 82,53 | 82,80 | -1,04% | 33,00 |
| 03.07.2025 | 82,83 | 83,92 | 82,49 | 83,67 | 1,18% | 196,00 |
| 02.07.2025 | 83,26 | 83,81 | 82,39 | 82,69 | -0,73% | 100,00 |
| 01.07.2025 | 82,68 | 84,17 | 82,54 | 83,30 | 0,33% | - |
| 30.06.2025 | 83,10 | 83,54 | 81,95 | 83,03 | -0,24% | - |
| 27.06.2025 | 82,18 | 83,44 | 81,81 | 83,23 | 1,15% | - |
| 26.06.2025 | 83,39 | 83,55 | 81,91 | 82,28 | -1,41% | - |
| 25.06.2025 | 84,40 | 84,97 | 83,31 | 83,46 | -1,23% | - |
| 24.06.2025 | 84,36 | 85,32 | 83,70 | 84,50 | -0,05% | 1.004,00 |
| 23.06.2025 | 83,39 | 84,58 | 83,09 | 84,54 | 1,25% | 149,00 |
| 20.06.2025 | 82,15 | 83,65 | 82,06 | 83,50 | 1,64% | 547,00 |
| 19.06.2025 | 82,89 | 83,01 | 81,69 | 82,15 | -0,95% | 27,00 |
| 18.06.2025 | 81,90 | 83,26 | 81,74 | 82,94 | 1,08% | 224,00 |
| 17.06.2025 | 81,56 | 82,34 | 81,03 | 82,06 | 0,66% | 1.038,00 |
| 16.06.2025 | 82,00 | 82,57 | 81,43 | 81,52 | -0,12% | 141,00 |
| 13.06.2025 | 81,87 | 82,76 | 80,94 | 81,62 | -0,32% | 105,00 |
| 12.06.2025 | 83,48 | 83,48 | 80,65 | 81,88 | -1,81% | 416,00 |
| 11.06.2025 | 85,24 | 85,60 | 82,98 | 83,39 | -2,12% | 570,00 |
| 10.06.2025 | 85,44 | 85,82 | 84,49 | 85,20 | -0,09% | 424,00 |
| 09.06.2025 | 85,53 | 86,04 | 84,88 | 85,27 | -0,27% | 120,00 |
| 06.06.2025 | 85,48 | 86,62 | 85,09 | 85,51 | 0,05% | 25,00 |
| 05.06.2025 | 87,03 | 87,33 | 85,32 | 85,46 | -1,88% | 482,00 |
| 04.06.2025 | 87,77 | 88,23 | 87,04 | 87,10 | -1,05% | 398,00 |
| 03.06.2025 | 86,98 | 88,63 | 86,63 | 88,02 | 0,93% | 340,00 |
| 02.06.2025 | 86,85 | 87,39 | 85,69 | 87,21 | 0,24% | 367,00 |
| 30.05.2025 | 85,37 | 87,16 | 85,16 | 87,01 | 1,95% | 358,00 |
| 29.05.2025 | 87,76 | 88,02 | 85,26 | 85,34 | -0,86% | 722,00 |
| 28.05.2025 | 86,12 | 86,94 | 85,82 | 86,08 | -0,14% | 340,00 |
| 27.05.2025 | 84,15 | 86,25 | 84,15 | 86,20 | 1,59% | 1.190,00 |
| 26.05.2025 | 85,23 | 85,61 | 84,45 | 84,85 | -0,02% | 40,00 |
| 23.05.2025 | 85,07 | 85,07 | 83,71 | 84,87 | -0,24% | 280,00 |
| 22.05.2025 | 85,21 | 85,82 | 84,82 | 85,08 | -0,16% | 232,00 |
| 21.05.2025 | 86,19 | 86,31 | 84,53 | 85,21 | -1,71% | 153,00 |
| 20.05.2025 | 87,18 | 87,95 | 86,19 | 86,70 | -0,61% | 488,00 |
| 19.05.2025 | 86,22 | 87,57 | 85,12 | 87,23 | -1,04% | 804,00 |
| 16.05.2025 | 86,21 | 88,93 | 85,51 | 88,15 | 2,20% | 375,00 |
| 15.05.2025 | 87,40 | 89,60 | 82,09 | 86,25 | -0,40% | 1.299,00 |
| 14.05.2025 | 85,75 | 87,08 | 84,92 | 86,60 | 1,03% | 280,00 |
| 13.05.2025 | 87,23 | 87,36 | 85,23 | 85,72 | -1,75% | 989,00 |
| 12.05.2025 | 86,36 | 89,93 | 86,03 | 87,24 | 1,57% | 1.016,00 |
| 09.05.2025 | 86,78 | 87,37 | 85,41 | 85,90 | -1,05% | 428,00 |
| 08.05.2025 | 87,70 | 87,97 | 86,36 | 86,81 | -0,65% | 164,00 |
| 07.05.2025 | 86,60 | 87,78 | 86,50 | 87,38 | 0,87% | 719,00 |
| 06.05.2025 | 87,71 | 88,03 | 86,55 | 86,63 | -1,29% | 282,00 |
| 05.05.2025 | 86,43 | 88,26 | 86,43 | 87,76 | 0,52% | 113,00 |
| 02.05.2025 | 85,88 | 87,49 | 85,73 | 87,31 | 1,77% | 327,00 |
| 30.04.2025 | 84,32 | 86,24 | 83,51 | 85,79 | 1,61% | 345,00 |
| 29.04.2025 | 83,89 | 84,53 | 82,82 | 84,43 | 1,27% | 246,00 |
| 28.04.2025 | 83,24 | 84,47 | 82,63 | 83,37 | -0,34% | 115,00 |
| 25.04.2025 | 84,17 | 85,07 | 82,93 | 83,66 | -0,68% | 246,00 |
| 24.04.2025 | 83,81 | 84,49 | 82,34 | 84,23 | 0,44% | 488,00 |
| 23.04.2025 | 83,07 | 85,20 | 82,95 | 83,86 | 0,92% | 206,00 |
| 22.04.2025 | 80,40 | 83,30 | 79,94 | 83,10 | 1,41% | 755,00 |
| 17.04.2025 | 79,99 | 82,65 | 79,99 | 81,94 | 2,30% | 132,00 |
| 16.04.2025 | 83,29 | 83,29 | 79,44 | 80,10 | -3,84% | 468,00 |
| 15.04.2025 | 83,31 | 84,94 | 83,20 | 83,30 | -0,39% | 248,00 |
| 14.04.2025 | 82,21 | 84,00 | 81,36 | 83,63 | 2,21% | 701,00 |
| 11.04.2025 | 80,83 | 82,50 | 78,55 | 81,82 | 1,01% | 332,00 |
| 10.04.2025 | 81,99 | 82,42 | 78,71 | 81,00 | -1,35% | 1.634,00 |
| 09.04.2025 | 74,71 | 82,93 | 72,20 | 82,11 | 10,19% | 1.444,00 |
| 08.04.2025 | 76,59 | 79,79 | 73,99 | 74,51 | -2,85% | 505,00 |
| 07.04.2025 | 75,50 | 78,62 | 70,50 | 76,70 | 1,09% | 2.641,00 |
| 04.04.2025 | 78,73 | 79,45 | 75,61 | 75,87 | -3,95% | 3.330,00 |
| 03.04.2025 | 79,42 | 81,01 | 75,92 | 78,99 | -4,63% | 2.885,00 |
| 02.04.2025 | 82,27 | 83,05 | 81,53 | 82,82 | 0,67% | 184,00 |