102,330$
-1,23%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 103,81 | 103,94 | 102,09 | 102,33 | -1,23% | 34.295.676,00 |
| 18.09.2025 | 103,78 | 104,64 | 102,12 | 103,60 | -0,64% | 14.693.347,00 |
| 17.09.2025 | 103,73 | 106,11 | 103,73 | 104,27 | 0,82% | 24.334.270,00 |
| 16.09.2025 | 103,84 | 104,21 | 103,13 | 103,42 | -0,26% | 14.459.113,00 |
| 15.09.2025 | 103,65 | 103,98 | 103,41 | 103,69 | 0,19% | 10.712.697,00 |
| 12.09.2025 | 102,54 | 103,98 | 102,36 | 103,49 | 0,82% | 11.594.030,00 |
| 11.09.2025 | 100,99 | 102,78 | 100,28 | 102,65 | 2,23% | 15.757.040,00 |
| 10.09.2025 | 101,95 | 102,45 | 100,39 | 100,41 | -1,84% | 17.742.959,00 |
| 09.09.2025 | 101,72 | 102,49 | 101,55 | 102,29 | 0,01% | 11.787.294,00 |
| 08.09.2025 | 100,85 | 102,36 | 100,42 | 102,28 | 1,76% | 13.644.256,00 |
| 05.09.2025 | 100,88 | 101,48 | 99,55 | 100,51 | -0,42% | 13.282.089,00 |
| 04.09.2025 | 99,91 | 101,35 | 99,65 | 100,93 | 1,50% | 15.579.158,00 |
| 03.09.2025 | 97,84 | 99,44 | 97,50 | 99,44 | 1,62% | 18.727.418,00 |
| 02.09.2025 | 97,22 | 97,85 | 96,51 | 97,85 | 0,90% | 15.191.690,00 |
| 29.08.2025 | 96,10 | 97,03 | 95,80 | 96,98 | 0,91% | 15.600.269,00 |
| 28.08.2025 | 96,00 | 96,57 | 95,70 | 96,11 | 0,03% | 19.206.112,00 |
| 27.08.2025 | 95,90 | 96,32 | 95,60 | 96,08 | 0,03% | 12.812.243,00 |
| 26.08.2025 | 96,28 | 96,47 | 95,42 | 96,05 | -0,02% | 22.196.531,00 |
| 25.08.2025 | 97,00 | 97,58 | 96,07 | 96,07 | -0,78% | 18.819.885,00 |
| 22.08.2025 | 98,07 | 99,05 | 96,76 | 96,83 | -1,15% | 32.558.540,00 |
| 21.08.2025 | 99,41 | 99,45 | 96,95 | 97,96 | -4,49% | 51.615.744,00 |
| 20.08.2025 | 101,47 | 102,65 | 100,93 | 102,57 | 1,26% | 18.235.081,00 |
| 19.08.2025 | 100,95 | 102,43 | 100,80 | 101,29 | 0,59% | 16.836.447,00 |
| 18.08.2025 | 99,92 | 100,88 | 99,92 | 100,70 | 0,70% | 11.633.169,00 |
| 15.08.2025 | 100,63 | 100,77 | 99,54 | 100,00 | -0,84% | 13.453.070,00 |
| 14.08.2025 | 101,22 | 101,44 | 100,72 | 100,85 | -0,14% | 10.802.138,00 |
| 13.08.2025 | 102,15 | 102,81 | 100,85 | 100,99 | -2,54% | 19.327.322,00 |
| 12.08.2025 | 104,00 | 104,29 | 103,37 | 103,62 | -0,30% | 15.910.998,00 |
| 11.08.2025 | 103,99 | 104,33 | 103,11 | 103,93 | 0,19% | 12.785.613,00 |
| 08.08.2025 | 103,40 | 104,72 | 103,15 | 103,73 | 0,59% | 12.334.949,00 |
| 07.08.2025 | 103,71 | 103,90 | 102,11 | 103,12 | -0,23% | 12.427.343,00 |
| 06.08.2025 | 99,46 | 103,69 | 99,46 | 103,36 | 4,08% | 23.626.386,00 |
| 05.08.2025 | 99,67 | 100,47 | 98,91 | 99,31 | -0,28% | 16.886.725,00 |
| 04.08.2025 | 98,20 | 99,91 | 98,20 | 99,59 | 1,12% | 19.001.634,00 |
| 01.08.2025 | 97,98 | 98,83 | 97,67 | 98,49 | 0,52% | 16.712.593,00 |
| 31.07.2025 | 97,44 | 98,63 | 97,31 | 97,98 | 0,40% | 14.701.414,00 |
| 30.07.2025 | 98,43 | 98,88 | 97,29 | 97,59 | -0,75% | 13.802.870,00 |
| 29.07.2025 | 97,78 | 98,72 | 97,34 | 98,33 | 0,74% | 14.020.276,00 |
| 28.07.2025 | 97,28 | 98,13 | 97,08 | 97,61 | 0,14% | 12.248.683,00 |
| 25.07.2025 | 96,89 | 97,65 | 96,53 | 97,47 | 0,90% | 12.774.503,00 |
| 24.07.2025 | 95,57 | 96,96 | 95,35 | 96,60 | 0,96% | 14.845.291,00 |
| 23.07.2025 | 96,01 | 96,29 | 95,29 | 95,68 | -0,18% | 9.654.473,00 |
| 22.07.2025 | 95,84 | 96,67 | 95,74 | 95,85 | 0,19% | 8.990.222,00 |
| 21.07.2025 | 95,26 | 96,64 | 95,10 | 95,67 | 0,65% | 13.434.868,00 |
| 18.07.2025 | 95,09 | 95,48 | 94,43 | 95,05 | -0,04% | 14.499.446,00 |
| 17.07.2025 | 95,08 | 95,63 | 94,89 | 95,09 | -0,06% | 11.103.665,00 |
| 16.07.2025 | 95,42 | 95,83 | 94,61 | 95,15 | -0,25% | 11.132.222,00 |
| 15.07.2025 | 95,65 | 95,78 | 94,94 | 95,39 | -0,41% | 10.372.727,00 |
| 14.07.2025 | 94,55 | 95,84 | 94,38 | 95,78 | 1,46% | 13.704.825,00 |
| 11.07.2025 | 95,01 | 95,53 | 94,23 | 94,40 | -0,48% | 14.595.047,00 |
| 10.07.2025 | 96,66 | 96,78 | 94,74 | 94,86 | -2,01% | 18.894.787,00 |
| 09.07.2025 | 97,15 | 97,29 | 96,38 | 96,81 | -0,29% | 13.702.615,00 |
| 08.07.2025 | 98,82 | 99,17 | 96,51 | 97,09 | -2,27% | 16.874.954,00 |
| 07.07.2025 | 98,24 | 99,35 | 97,62 | 99,35 | 1,01% | 12.930.913,00 |
| 03.07.2025 | 97,70 | 98,48 | 97,42 | 98,36 | 0,77% | 7.686.204,00 |
| 02.07.2025 | 98,13 | 98,38 | 97,06 | 97,61 | -0,64% | 12.501.965,00 |
| 01.07.2025 | 97,60 | 99,19 | 97,42 | 98,24 | 0,47% | 15.635.847,00 |
| 30.06.2025 | 97,23 | 98,14 | 96,31 | 97,78 | 0,52% | 17.803.030,00 |
| 27.06.2025 | 96,32 | 97,76 | 96,16 | 97,27 | 1,30% | 31.431.912,00 |
| 26.06.2025 | 96,90 | 97,34 | 95,92 | 96,02 | -1,27% | 19.361.417,00 |
| 25.06.2025 | 98,31 | 98,56 | 97,15 | 97,26 | -0,76% | 11.154.676,00 |
| 24.06.2025 | 97,73 | 99,11 | 97,25 | 98,00 | 0,13% | 22.403.655,00 |
| 23.06.2025 | 95,92 | 97,93 | 95,67 | 97,87 | 1,82% | 20.432.351,00 |
| 20.06.2025 | 95,33 | 96,31 | 95,20 | 96,12 | 1,08% | 20.604.918,00 |
| 18.06.2025 | 94,57 | 95,49 | 94,09 | 95,09 | 0,89% | 11.333.690,00 |
| 17.06.2025 | 93,95 | 94,82 | 93,62 | 94,25 | -0,04% | 14.935.630,00 |
| 16.06.2025 | 94,75 | 95,78 | 94,10 | 94,29 | -0,16% | 14.881.663,00 |
| 13.06.2025 | 94,52 | 95,32 | 94,01 | 94,44 | -0,41% | 18.694.739,00 |
| 12.06.2025 | 94,89 | 95,26 | 93,43 | 94,83 | -1,01% | 17.845.704,00 |
| 11.06.2025 | 97,29 | 97,29 | 95,35 | 95,80 | -1,56% | 16.389.620,00 |
| 10.06.2025 | 97,29 | 98,09 | 96,48 | 97,32 | -0,13% | 17.162.468,00 |
| 09.06.2025 | 97,40 | 97,85 | 96,77 | 97,45 | -0,02% | 13.655.700,00 |
| 06.06.2025 | 98,37 | 98,56 | 96,97 | 97,47 | -0,50% | 15.599.294,00 |
| 05.06.2025 | 99,30 | 99,59 | 97,61 | 97,96 | -1,40% | 15.825.276,00 |
| 04.06.2025 | 99,79 | 100,13 | 99,32 | 99,35 | -0,63% | 11.115.649,00 |
| 03.06.2025 | 99,57 | 100,89 | 98,57 | 99,98 | 0,21% | 15.598.643,00 |
| 02.06.2025 | 98,84 | 99,91 | 98,05 | 99,77 | 1,06% | 16.999.205,00 |
| 30.05.2025 | 96,60 | 98,93 | 96,60 | 98,72 | 1,67% | 29.980.069,00 |
| 29.05.2025 | 97,63 | 97,77 | 96,85 | 97,10 | -0,14% | 14.343.738,00 |
| 28.05.2025 | 97,52 | 98,24 | 97,06 | 97,24 | -0,35% | 11.220.098,00 |
| 27.05.2025 | 97,08 | 97,80 | 96,58 | 97,58 | 1,29% | 17.180.937,00 |
| 23.05.2025 | 95,34 | 96,54 | 95,00 | 96,34 | 0,43% | 13.668.621,00 |
| 22.05.2025 | 96,54 | 96,96 | 95,82 | 95,93 | -0,52% | 13.712.163,00 |
| 21.05.2025 | 97,13 | 97,76 | 95,98 | 96,43 | -1,40% | 15.742.336,00 |
| 20.05.2025 | 98,56 | 98,82 | 96,52 | 97,80 | -0,33% | 15.609.610,00 |
| 19.05.2025 | 96,65 | 98,28 | 95,81 | 98,12 | -0,12% | 20.041.573,00 |
| 16.05.2025 | 96,14 | 99,19 | 96,00 | 98,24 | 1,96% | 33.746.187,00 |
| 15.05.2025 | 94,30 | 96,72 | 91,89 | 96,35 | -0,50% | 44.026.125,00 |
| 14.05.2025 | 96,03 | 97,33 | 95,83 | 96,83 | 0,99% | 25.620.110,00 |
| 13.05.2025 | 96,50 | 97,32 | 95,23 | 95,88 | -0,90% | 19.746.658,00 |
| 12.05.2025 | 97,67 | 97,97 | 95,62 | 96,75 | 0,03% | 26.783.925,00 |
| 09.05.2025 | 96,75 | 97,20 | 96,29 | 96,72 | -0,73% | 13.697.822,00 |
| 08.05.2025 | 98,75 | 99,33 | 97,36 | 97,43 | -1,42% | 14.461.119,00 |
| 07.05.2025 | 98,55 | 99,23 | 98,31 | 98,83 | 0,28% | 11.310.191,00 |
| 06.05.2025 | 98,74 | 99,47 | 98,41 | 98,55 | -0,79% | 10.625.999,00 |
| 05.05.2025 | 98,94 | 99,74 | 98,53 | 99,33 | 0,59% | 12.439.132,00 |
| 02.05.2025 | 97,95 | 99,22 | 97,85 | 98,75 | 1,38% | 16.031.373,00 |
| 01.05.2025 | 97,02 | 97,90 | 96,59 | 97,41 | 0,16% | 13.171.784,00 |
| 30.04.2025 | 95,94 | 97,78 | 94,93 | 97,25 | 1,26% | 21.639.860,00 |
| 29.04.2025 | 94,84 | 96,18 | 94,42 | 96,04 | 0,86% | 12.679.025,00 |