82,900€
-0,40%
Echtzeit-Aktienkurs Walmart
Bid:
Ask:
Aktienkurse zur Walmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |