95,340€
0,89%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 93,79 | 95,44 | 93,79 | 95,15 | 0,69% | 143,00 |
| 27.11.2025 | 94,16 | 94,86 | 93,74 | 94,50 | 0,17% | 182,00 |
| 26.11.2025 | 92,31 | 94,52 | 92,21 | 94,34 | 1,99% | 147,00 |
| 25.11.2025 | 90,54 | 92,58 | 90,21 | 92,50 | 2,63% | 110,00 |
| 24.11.2025 | 93,04 | 93,05 | 90,08 | 90,13 | -1,69% | 413,00 |
| 21.11.2025 | 92,49 | 93,89 | 91,03 | 91,67 | -1,79% | 269,00 |
| 20.11.2025 | 86,84 | 93,54 | 85,11 | 93,35 | 7,22% | 1.151,00 |
| 19.11.2025 | 87,73 | 88,13 | 86,42 | 87,06 | -0,83% | 213,00 |
| 18.11.2025 | 88,76 | 89,09 | 87,79 | 87,79 | -1,01% | 430,00 |
| 17.11.2025 | 88,16 | 89,09 | 88,16 | 88,69 | 0,77% | 297,00 |
| 14.11.2025 | 88,24 | 88,66 | 84,66 | 88,01 | -0,11% | 280,00 |
| 13.11.2025 | 89,35 | 89,59 | 87,62 | 88,11 | -1,27% | 171,00 |
| 12.11.2025 | 89,36 | 89,63 | 88,68 | 89,25 | -0,12% | 65,00 |
| 11.11.2025 | 88,68 | 89,47 | 88,15 | 89,36 | 0,87% | 144,00 |
| 10.11.2025 | 88,70 | 88,91 | 87,95 | 88,58 | 0,01% | 93,00 |
| 07.11.2025 | 88,21 | 89,04 | 87,87 | 88,58 | 0,72% | 225,00 |
| 06.11.2025 | 88,47 | 88,47 | 86,84 | 87,95 | -0,57% | 194,00 |
| 05.11.2025 | 88,99 | 89,45 | 87,84 | 88,45 | -0,75% | 11,00 |
| 04.11.2025 | 88,07 | 89,41 | 87,49 | 89,12 | 0,91% | 24,00 |
| 03.11.2025 | 87,74 | 88,35 | 87,05 | 88,32 | 0,54% | 416,00 |
| 31.10.2025 | 88,35 | 88,67 | 86,92 | 87,85 | -0,34% | 595,00 |
| 30.10.2025 | 88,29 | 89,33 | 88,01 | 88,15 | -0,22% | 308,00 |
| 29.10.2025 | 88,52 | 89,11 | 88,05 | 88,34 | -0,15% | 103,00 |
| 28.10.2025 | 89,75 | 89,90 | 88,41 | 88,47 | -1,43% | 420,00 |
| 27.10.2025 | 91,44 | 92,30 | 89,42 | 89,75 | -1,69% | 466,00 |
| 24.10.2025 | 91,92 | 92,33 | 90,77 | 91,29 | -0,76% | 244,00 |
| 23.10.2025 | 92,36 | 92,69 | 91,09 | 91,99 | -0,44% | 189,00 |
| 22.10.2025 | 91,66 | 92,82 | 91,15 | 92,39 | 0,52% | 94,00 |
| 21.10.2025 | 92,02 | 92,57 | 91,74 | 91,92 | -0,04% | 721,00 |
| 20.10.2025 | 92,46 | 92,90 | 91,55 | 91,96 | -0,36% | 245,00 |
| 17.10.2025 | 90,82 | 92,70 | 90,11 | 92,29 | 1,83% | 393,00 |
| 16.10.2025 | 93,94 | 93,97 | 90,39 | 90,63 | -3,12% | 1.183,00 |
| 15.10.2025 | 92,26 | 94,25 | 91,85 | 93,55 | 1,45% | 915,00 |
| 14.10.2025 | 87,89 | 92,96 | 87,61 | 92,21 | 4,52% | 304,00 |
| 13.10.2025 | 87,20 | 88,50 | 87,20 | 88,22 | 0,63% | 80,00 |
| 10.10.2025 | 87,91 | 89,35 | 87,46 | 87,67 | -0,38% | 698,00 |
| 09.10.2025 | 88,53 | 89,05 | 86,73 | 88,00 | -0,51% | 365,00 |
| 08.10.2025 | 88,56 | 88,95 | 87,85 | 88,45 | 0,52% | 94,00 |
| 07.10.2025 | 87,67 | 88,38 | 86,53 | 88,00 | 0,51% | 438,00 |
| 06.10.2025 | 86,79 | 88,33 | 86,79 | 87,55 | 0,47% | 741,00 |
| 03.10.2025 | 86,77 | 87,59 | 86,24 | 87,14 | 0,05% | 71,00 |
| 02.10.2025 | 86,86 | 87,11 | 85,26 | 87,10 | 0,24% | 27,00 |
| 01.10.2025 | 87,76 | 87,90 | 85,56 | 86,89 | -1,21% | 2.371,00 |
| 30.09.2025 | 87,75 | 88,54 | 87,41 | 87,96 | 0,57% | 1.352,00 |
| 29.09.2025 | 88,08 | 88,31 | 87,05 | 87,46 | -0,61% | 59,00 |
| 26.09.2025 | 88,26 | 88,52 | 87,73 | 87,99 | -0,36% | 2.166,00 |
| 25.09.2025 | 87,49 | 88,80 | 87,20 | 88,31 | 0,89% | 56,00 |
| 24.09.2025 | 86,68 | 88,15 | 86,54 | 87,54 | 1,07% | 23,00 |
| 23.09.2025 | 87,15 | 87,53 | 85,89 | 86,61 | -0,69% | 244,00 |
| 22.09.2025 | 87,10 | 87,69 | 86,52 | 87,22 | 0,21% | 263,00 |
| 19.09.2025 | 87,97 | 88,34 | 86,88 | 87,04 | -0,87% | 7,00 |
| 18.09.2025 | 88,51 | 89,06 | 87,28 | 87,80 | -0,58% | 149,00 |
| 17.09.2025 | 87,11 | 89,56 | 87,07 | 88,31 | 1,28% | 231,00 |
| 16.09.2025 | 88,09 | 89,24 | 87,06 | 87,19 | -0,93% | 88,00 |
| 15.09.2025 | 88,11 | 88,42 | 87,89 | 88,01 | -0,19% | 305,00 |
| 12.09.2025 | 87,43 | 88,73 | 86,92 | 88,18 | 1,03% | 1.819,00 |
| 11.09.2025 | 85,88 | 87,43 | 85,59 | 87,28 | 1,34% | 31,00 |
| 10.09.2025 | 87,01 | 87,41 | 85,95 | 86,13 | -1,29% | 304,00 |
| 09.09.2025 | 86,79 | 87,51 | 86,51 | 87,26 | 0,67% | 355,00 |
| 08.09.2025 | 85,72 | 86,68 | 85,27 | 86,67 | 1,09% | 1.975,00 |
| 05.09.2025 | 86,58 | 86,60 | 84,68 | 85,74 | -0,96% | 712,00 |
| 04.09.2025 | 85,21 | 87,01 | 84,99 | 86,57 | 1,64% | 358,00 |
| 03.09.2025 | 83,96 | 85,20 | 83,61 | 85,17 | 1,44% | 28,00 |
| 02.09.2025 | 82,54 | 84,01 | 82,54 | 83,96 | 1,78% | 355,00 |
| 01.09.2025 | 82,92 | 82,92 | 82,05 | 82,50 | -0,48% | 1.721,00 |
| 29.08.2025 | 82,26 | 82,96 | 82,08 | 82,89 | 0,72% | 5.008,00 |
| 28.08.2025 | 82,41 | 82,91 | 82,01 | 82,30 | -0,35% | 66,00 |
| 27.08.2025 | 82,78 | 83,14 | 82,29 | 82,59 | 0,07% | 458,00 |
| 26.08.2025 | 82,67 | 82,94 | 81,85 | 82,53 | -0,39% | 147,00 |
| 25.08.2025 | 82,69 | 83,40 | 82,51 | 82,85 | 0,25% | 1.717,00 |
| 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 |