82,085€
-0,22%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 82,27 | 82,39 | 82,02 | 82,05 | -0,27% | 121,00 |
| 01.04.2025 | 81,17 | 82,54 | 80,77 | 82,27 | 1,16% | 4.855,00 |
| 31.03.2025 | 78,44 | 81,54 | 77,63 | 81,33 | 3,62% | 958,00 |
| 28.03.2025 | 79,23 | 79,76 | 78,30 | 78,49 | -0,94% | 250,00 |
| 27.03.2025 | 79,06 | 79,88 | 78,59 | 79,23 | 0,13% | 1.458,00 |
| 26.03.2025 | 78,89 | 79,28 | 78,51 | 79,13 | 0,65% | 515,00 |
| 25.03.2025 | 81,08 | 81,40 | 78,37 | 78,62 | -2,97% | 1.524,00 |
| 24.03.2025 | 79,62 | 81,11 | 79,52 | 81,03 | 1,91% | 953,00 |
| 21.03.2025 | 78,91 | 79,68 | 78,27 | 79,51 | 0,45% | 1.314,00 |
| 20.03.2025 | 79,23 | 80,43 | 79,00 | 79,15 | -0,11% | 303,00 |
| 19.03.2025 | 78,43 | 79,68 | 78,34 | 79,24 | 1,25% | 350,00 |
| 18.03.2025 | 80,34 | 80,47 | 78,12 | 78,26 | -2,46% | 660,00 |
| 17.03.2025 | 78,37 | 80,58 | 77,94 | 80,23 | 2,35% | 891,00 |
| 14.03.2025 | 77,98 | 78,52 | 77,17 | 78,39 | 0,61% | 1.331,00 |
| 13.03.2025 | 78,16 | 78,74 | 77,25 | 77,91 | -0,41% | 1.360,00 |
| 12.03.2025 | 80,12 | 81,85 | 77,91 | 78,23 | -2,37% | 1.699,00 |
| 11.03.2025 | 80,81 | 81,80 | 78,96 | 80,13 | -0,64% | 628,00 |
| 10.03.2025 | 84,65 | 84,65 | 80,05 | 80,65 | -4,57% | 3.623,00 |
| 07.03.2025 | 87,56 | 87,57 | 83,71 | 84,51 | -3,62% | 1.209,00 |
| 06.03.2025 | 88,93 | 88,93 | 87,32 | 87,68 | -1,42% | 1.162,00 |
| 05.03.2025 | 89,88 | 90,05 | 87,60 | 88,95 | -0,39% | 2.030,00 |
| 04.03.2025 | 92,78 | 92,92 | 89,02 | 89,30 | -4,01% | 2.473,00 |
| 03.03.2025 | 94,51 | 94,91 | 92,45 | 93,03 | -2,16% | 2.211,00 |
| 28.02.2025 | 93,10 | 95,30 | 92,78 | 95,08 | 2,18% | 358,00 |
| 27.02.2025 | 91,87 | 94,22 | 91,23 | 93,05 | 1,46% | 665,00 |
| 26.02.2025 | 92,97 | 94,08 | 91,71 | 91,71 | -1,32% | 689,00 |
| 25.02.2025 | 89,35 | 93,11 | 89,29 | 92,93 | 3,86% | 3.179,00 |
| 24.02.2025 | 90,74 | 90,98 | 88,01 | 89,48 | -1,15% | 4.220,00 |
| 21.02.2025 | 92,68 | 93,34 | 90,00 | 90,52 | -2,28% | 4.312,00 |
| 20.02.2025 | 100,18 | 100,18 | 90,77 | 92,63 | -7,10% | 5.547,00 |
| 19.02.2025 | 99,22 | 100,28 | 98,37 | 99,71 | 0,42% | 522,00 |
| 18.02.2025 | 100,25 | 100,25 | 98,04 | 99,29 | -0,96% | 1.115,00 |
| 17.02.2025 | 99,24 | 100,96 | 99,05 | 100,25 | 1,10% | 1.307,00 |
| 14.02.2025 | 100,69 | 101,28 | 98,55 | 99,16 | -1,27% | 593,00 |
| 13.02.2025 | 99,83 | 100,82 | 99,16 | 100,44 | 0,76% | 1.695,00 |
| 12.02.2025 | 98,83 | 99,97 | 98,41 | 99,68 | 0,84% | 124,00 |
| 11.02.2025 | 99,81 | 100,19 | 98,31 | 98,85 | -0,86% | 1.015,00 |
| 10.02.2025 | 97,95 | 99,71 | 97,95 | 99,71 | 1,77% | 873,00 |
| 07.02.2025 | 98,74 | 99,56 | 97,91 | 97,98 | -1,04% | 489,00 |
| 06.02.2025 | 98,62 | 99,72 | 98,36 | 99,01 | 0,49% | 2.499,00 |
| 05.02.2025 | 97,06 | 98,57 | 96,50 | 98,53 | 1,41% | 1.233,00 |
| 04.02.2025 | 97,00 | 97,22 | 95,88 | 97,16 | 0,51% | 416,00 |
| 03.02.2025 | 93,95 | 97,02 | 93,33 | 96,67 | 2,31% | 1.721,00 |
| 31.01.2025 | 95,02 | 95,68 | 94,15 | 94,49 | -0,29% | 1.199,00 |
| 30.01.2025 | 93,87 | 94,96 | 93,45 | 94,77 | 1,15% | 422,00 |
| 29.01.2025 | 93,29 | 94,21 | 93,03 | 93,69 | 0,40% | 223,00 |
| 28.01.2025 | 92,84 | 93,82 | 92,70 | 93,31 | 0,51% | 982,00 |
| 27.01.2025 | 90,21 | 92,88 | 89,61 | 92,84 | 2,72% | 1.057,00 |
| 24.01.2025 | 89,90 | 90,43 | 89,11 | 90,38 | 0,42% | 387,00 |
| 23.01.2025 | 89,46 | 90,03 | 88,59 | 90,01 | 0,63% | 531,00 |
| 22.01.2025 | 89,19 | 90,14 | 88,80 | 89,45 | 0,21% | 1.002,00 |
| 21.01.2025 | 89,43 | 90,48 | 88,62 | 89,26 | -0,19% | 465,00 |
| 20.01.2025 | 89,32 | 89,95 | 88,53 | 89,43 | -0,11% | 433,00 |
| 17.01.2025 | 88,50 | 89,71 | 88,40 | 89,52 | 0,92% | 413,00 |
| 16.01.2025 | 88,83 | 89,39 | 87,49 | 88,71 | -0,03% | 355,00 |
| 15.01.2025 | 88,13 | 89,08 | 87,85 | 88,74 | 0,68% | 578,00 |
| 14.01.2025 | 89,39 | 89,57 | 87,95 | 88,14 | -1,52% | 220,00 |
| 13.01.2025 | 90,60 | 91,12 | 89,19 | 89,50 | -1,41% | 343,00 |
| 10.01.2025 | 89,31 | 91,30 | 89,02 | 90,78 | 1,53% | 416,00 |
| 09.01.2025 | 89,01 | 89,76 | 88,13 | 89,41 | 0,60% | 772,00 |
| 08.01.2025 | 87,87 | 89,22 | 87,63 | 88,87 | 1,25% | 369,00 |
| 07.01.2025 | 88,12 | 88,43 | 87,27 | 87,78 | -0,18% | 1.164,00 |
| 06.01.2025 | 88,07 | 88,97 | 86,86 | 87,94 | -0,17% | 299,00 |
| 03.01.2025 | 87,67 | 88,75 | 87,44 | 88,09 | 0,44% | 963,00 |
| 02.01.2025 | 87,74 | 88,17 | 87,19 | 87,70 | 0,46% | 392,00 |
| 30.12.2024 | 87,88 | 88,01 | 87,23 | 87,30 | -0,19% | 479,00 |
| 27.12.2024 | 89,09 | 89,17 | 87,34 | 87,47 | 0,90% | 848,00 |
| 23.12.2024 | 88,32 | 88,88 | 85,62 | 86,69 | -1,82% | 1.234,00 |
| 20.12.2024 | 90,21 | 90,50 | 88,08 | 88,29 | -2,11% | 1.021,00 |
| 19.12.2024 | 90,18 | 91,13 | 89,77 | 90,20 | 0,01% | 1.562,00 |
| 18.12.2024 | 90,92 | 91,90 | 89,90 | 90,19 | -0,81% | 1.427,00 |
| 17.12.2024 | 90,37 | 91,03 | 89,86 | 90,92 | 0,61% | 483,00 |
| 16.12.2024 | 89,34 | 91,06 | 89,29 | 90,37 | 0,53% | 189,00 |
| 13.12.2024 | 89,83 | 90,47 | 88,70 | 89,90 | -0,07% | 1.302,00 |
| 12.12.2024 | 90,59 | 91,55 | 89,93 | 89,96 | -0,68% | 260,00 |
| 11.12.2024 | 89,88 | 91,16 | 89,62 | 90,58 | 0,77% | 904,00 |
| 10.12.2024 | 89,01 | 90,65 | 88,93 | 89,89 | 0,98% | 931,00 |
| 09.12.2024 | 90,59 | 91,51 | 88,42 | 89,01 | -1,75% | 1.163,00 |
| 06.12.2024 | 90,00 | 91,16 | 89,81 | 90,60 | 0,66% | 300,00 |
| 05.12.2024 | 89,80 | 90,50 | 89,19 | 90,00 | 0,23% | 1.052,00 |
| 04.12.2024 | 88,97 | 89,89 | 88,61 | 89,79 | 0,93% | 783,00 |
| 03.12.2024 | 88,24 | 89,08 | 87,69 | 88,97 | 0,80% | 801,00 |
| 02.12.2024 | 87,49 | 88,69 | 87,49 | 88,26 | 0,62% | 982,00 |
| 29.11.2024 | 87,31 | 87,83 | 87,01 | 87,72 | 0,47% | 1.041,00 |
| 28.11.2024 | 86,98 | 88,56 | 86,98 | 87,31 | 0,36% | 2.419,00 |
| 27.11.2024 | 87,35 | 87,79 | 86,50 | 86,99 | -0,21% | 842,00 |
| 26.11.2024 | 85,33 | 87,77 | 84,88 | 87,18 | 2,16% | 796,00 |
| 25.11.2024 | 86,82 | 87,58 | 84,81 | 85,33 | -1,72% | 1.201,00 |
| 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 |