130,430$
0,18%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 130,32 | 131,41 | 130,25 | 130,43 | 0,18% | 14.929.598,00 |
| 07.05.2026 | 129,90 | 130,60 | 128,66 | 130,20 | 0,09% | 14.888.146,00 |
| 06.05.2026 | 130,86 | 131,15 | 129,53 | 130,08 | -0,54% | 16.252.860,00 |
| 05.05.2026 | 130,51 | 131,73 | 130,30 | 130,79 | 0,35% | 10.509.164,00 |
| 04.05.2026 | 130,41 | 131,75 | 129,68 | 130,33 | -0,97% | 10.286.680,00 |
| 01.05.2026 | 131,91 | 133,37 | 130,98 | 131,60 | -0,25% | 10.453.911,00 |
| 30.04.2026 | 128,02 | 132,43 | 127,95 | 131,93 | 3,06% | 19.772.561,00 |
| 29.04.2026 | 126,68 | 128,08 | 125,91 | 128,01 | 0,33% | 16.446.810,00 |
| 28.04.2026 | 129,34 | 129,77 | 126,78 | 127,59 | 0,00% | 16.307.834,00 |
| 27.04.2026 | 129,62 | 129,81 | 127,40 | 127,59 | -1,79% | 17.009.577,00 |
| 24.04.2026 | 131,93 | 132,12 | 129,28 | 129,92 | -1,60% | 15.929.602,00 |
| 23.04.2026 | 130,57 | 132,46 | 130,49 | 132,03 | 1,58% | 15.473.299,00 |
| 22.04.2026 | 130,00 | 130,45 | 128,84 | 129,98 | 0,29% | 17.603.231,00 |
| 21.04.2026 | 127,83 | 129,77 | 127,48 | 129,60 | 1,31% | 17.278.222,00 |
| 20.04.2026 | 127,87 | 129,47 | 127,32 | 127,92 | 0,33% | 18.904.117,00 |
| 17.04.2026 | 124,57 | 127,57 | 123,37 | 127,50 | 2,15% | 24.685.357,00 |
| 16.04.2026 | 124,33 | 125,94 | 123,97 | 124,82 | 0,05% | 18.263.961,00 |
| 15.04.2026 | 124,63 | 125,07 | 123,18 | 124,76 | -0,23% | 16.963.397,00 |
| 14.04.2026 | 123,15 | 125,20 | 122,55 | 125,05 | 0,39% | 15.282.644,00 |
| 13.04.2026 | 126,29 | 126,30 | 123,95 | 124,57 | -1,74% | 14.465.554,00 |
| 10.04.2026 | 128,72 | 128,93 | 126,22 | 126,77 | -1,83% | 13.859.619,00 |
| 09.04.2026 | 127,09 | 129,69 | 126,82 | 129,13 | 1,47% | 13.815.442,00 |
| 08.04.2026 | 122,28 | 127,30 | 121,33 | 127,26 | 3,89% | 20.145.966,00 |
| 07.04.2026 | 126,19 | 126,36 | 121,79 | 122,49 | -3,39% | 15.827.965,00 |
| 06.04.2026 | 125,81 | 126,98 | 125,37 | 126,79 | 0,79% | 10.838.792,00 |
| 02.04.2026 | 125,15 | 125,90 | 124,15 | 125,79 | 0,84% | 11.898.351,00 |
| 01.04.2026 | 123,80 | 125,23 | 123,13 | 124,74 | 0,37% | 16.941.178,00 |
| 31.03.2026 | 123,43 | 125,00 | 122,84 | 124,28 | 0,63% | 21.145.138,00 |
| 30.03.2026 | 123,71 | 125,26 | 123,14 | 123,50 | 0,50% | 20.220.936,00 |
| 27.03.2026 | 122,03 | 124,27 | 121,82 | 122,89 | 0,58% | 16.499.654,00 |
| 26.03.2026 | 123,61 | 123,80 | 121,79 | 122,18 | -0,72% | 16.387.404,00 |
| 25.03.2026 | 122,81 | 123,49 | 121,78 | 123,06 | 0,83% | 16.590.333,00 |
| 24.03.2026 | 120,63 | 124,11 | 120,49 | 122,05 | 1,10% | 17.173.343,00 |
| 23.03.2026 | 120,49 | 121,13 | 119,05 | 120,72 | 1,43% | 22.101.021,00 |
| 20.03.2026 | 120,63 | 121,30 | 118,02 | 119,02 | -1,71% | 56.250.197,00 |
| 19.03.2026 | 122,40 | 122,75 | 119,27 | 121,09 | -0,73% | 17.265.218,00 |
| 18.03.2026 | 124,33 | 124,61 | 121,83 | 121,98 | -2,48% | 19.679.306,00 |
| 17.03.2026 | 126,65 | 127,19 | 124,86 | 125,08 | -0,72% | 19.846.894,00 |
| 16.03.2026 | 126,76 | 126,98 | 124,83 | 125,99 | -0,42% | 18.802.983,00 |
| 13.03.2026 | 125,39 | 126,69 | 124,97 | 126,52 | 0,95% | 15.124.259,00 |
| 12.03.2026 | 122,30 | 125,39 | 122,28 | 125,33 | 1,49% | 21.684.952,00 |
| 11.03.2026 | 125,31 | 125,49 | 123,05 | 123,49 | -1,30% | 18.101.999,00 |
| 10.03.2026 | 124,21 | 126,10 | 123,35 | 125,12 | 0,63% | 18.749.829,00 |
| 09.03.2026 | 123,12 | 124,51 | 122,50 | 124,34 | 0,44% | 19.244.561,00 |
| 06.03.2026 | 122,50 | 124,19 | 121,62 | 123,80 | 0,40% | 21.452.842,00 |
| 05.03.2026 | 125,38 | 125,68 | 121,65 | 123,31 | -3,52% | 28.531.970,00 |
| 04.03.2026 | 127,14 | 128,17 | 126,24 | 127,81 | -0,08% | 16.393.048,00 |
| 03.03.2026 | 126,52 | 128,37 | 125,67 | 127,91 | 0,64% | 16.423.661,00 |
| 02.03.2026 | 127,46 | 128,75 | 127,05 | 127,10 | -0,66% | 17.022.659,00 |
| 27.02.2026 | 125,52 | 128,60 | 125,15 | 127,95 | 2,84% | 28.505.303,00 |
| 26.02.2026 | 125,98 | 127,33 | 123,94 | 124,42 | -1,06% | 18.563.844,00 |
| 25.02.2026 | 126,61 | 127,40 | 125,42 | 125,75 | -0,79% | 16.284.189,00 |
| 24.02.2026 | 125,90 | 128,04 | 124,91 | 126,75 | 0,75% | 19.881.599,00 |
| 23.02.2026 | 123,52 | 126,80 | 122,96 | 125,81 | 2,29% | 25.238.309,00 |
| 20.02.2026 | 123,00 | 123,48 | 121,05 | 122,99 | -1,51% | 34.853.534,00 |
| 19.02.2026 | 128,50 | 130,10 | 124,40 | 124,87 | -1,38% | 42.849.923,00 |
| 18.02.2026 | 128,13 | 128,87 | 125,77 | 126,62 | -1,73% | 36.273.335,00 |
| 17.02.2026 | 133,11 | 134,69 | 128,16 | 128,85 | -3,76% | 34.571.420,00 |
| 13.02.2026 | 132,70 | 134,65 | 131,75 | 133,89 | 0,19% | 24.131.179,00 |
| 12.02.2026 | 129,38 | 134,49 | 129,31 | 133,64 | 3,78% | 33.273.400,00 |
| 11.02.2026 | 126,70 | 129,74 | 126,63 | 128,77 | 1,63% | 19.157.642,00 |
| 10.02.2026 | 128,94 | 129,34 | 126,39 | 126,70 | -1,80% | 24.561.676,00 |
| 09.02.2026 | 131,42 | 131,79 | 128,09 | 129,02 | -1,65% | 26.333.562,00 |
| 06.02.2026 | 127,29 | 131,70 | 127,05 | 131,18 | 3,34% | 25.716.006,00 |
| 05.02.2026 | 128,58 | 129,60 | 126,56 | 126,94 | -0,83% | 30.381.841,00 |
| 04.02.2026 | 128,13 | 129,41 | 127,09 | 128,00 | 0,23% | 27.428.058,00 |
| 03.02.2026 | 123,65 | 128,16 | 123,65 | 127,71 | 2,94% | 31.905.955,00 |
| 02.02.2026 | 119,50 | 124,20 | 119,05 | 124,06 | 4,13% | 26.907.629,00 |
| 30.01.2026 | 116,91 | 119,41 | 116,60 | 119,14 | 1,47% | 21.573.858,00 |
| 29.01.2026 | 116,45 | 117,66 | 116,07 | 117,41 | 0,72% | 16.326.779,00 |
| 28.01.2026 | 116,64 | 117,46 | 115,87 | 116,57 | -0,32% | 16.278.462,00 |
| 27.01.2026 | 117,50 | 117,63 | 115,48 | 116,94 | -0,60% | 22.942.130,00 |
| 26.01.2026 | 117,81 | 118,85 | 117,39 | 117,64 | -0,16% | 19.479.189,00 |
| 22.01.2026 | 119,29 | 119,52 | 117,65 | 117,83 | -1,28% | 24.493.122,00 |
| 21.01.2026 | 118,08 | 120,49 | 117,55 | 119,36 | 0,55% | 34.681.797,00 |
| 20.01.2026 | 120,89 | 121,62 | 117,61 | 118,71 | -0,83% | 45.033.976,00 |
| 16.01.2026 | 118,67 | 120,60 | 116,90 | 119,70 | 0,42% | 415.144.621,00 |
| 15.01.2026 | 119,98 | 120,87 | 118,73 | 119,20 | -0,70% | 34.400.312,00 |
| 14.01.2026 | 120,19 | 121,24 | 119,03 | 120,04 | -0,27% | 32.753.532,00 |
| 13.01.2026 | 117,89 | 120,51 | 117,73 | 120,36 | 2,03% | 30.999.130,00 |
| 12.01.2026 | 117,50 | 118,84 | 116,41 | 117,97 | 3,00% | 49.012.796,00 |
| 09.01.2026 | 112,26 | 115,46 | 112,26 | 114,53 | 1,29% | 21.754.792,00 |
| 08.01.2026 | 111,29 | 113,47 | 109,81 | 113,07 | 0,31% | 24.025.622,00 |
| 07.01.2026 | 114,19 | 114,73 | 112,10 | 112,72 | -1,42% | 22.178.700,00 |
| 06.01.2026 | 112,40 | 114,79 | 111,99 | 114,34 | 1,45% | 19.827.994,00 |
| 05.01.2026 | 112,82 | 113,73 | 112,15 | 112,71 | -0,04% | 19.163.766,00 |
| 02.01.2026 | 111,43 | 112,79 | 111,12 | 112,76 | 1,21% | 14.026.644,00 |
| 31.12.2025 | 111,73 | 112,25 | 111,32 | 111,41 | -0,46% | 11.487.434,00 |
| 30.12.2025 | 111,89 | 112,69 | 111,84 | 111,92 | -0,54% | 11.695.135,00 |
| 29.12.2025 | 111,59 | 112,78 | 111,57 | 112,53 | 0,71% | 12.493.598,00 |
| 26.12.2025 | 111,72 | 111,97 | 111,36 | 111,74 | 0,12% | 8.888.390,00 |
| 24.12.2025 | 110,90 | 111,71 | 110,55 | 111,61 | 0,64% | 9.009.629,00 |
| 23.12.2025 | 111,99 | 112,35 | 110,70 | 110,90 | -1,51% | 20.171.770,00 |
| 22.12.2025 | 114,01 | 114,32 | 112,22 | 112,60 | -1,54% | 21.343.473,00 |
| 19.12.2025 | 115,14 | 115,28 | 113,53 | 114,36 | -0,41% | 43.036.765,00 |
| 18.12.2025 | 115,01 | 116,48 | 114,61 | 114,83 | -0,72% | 19.925.293,00 |
| 17.12.2025 | 115,20 | 116,39 | 115,07 | 115,66 | 0,21% | 16.030.679,00 |
| 16.12.2025 | 116,58 | 116,88 | 114,95 | 115,42 | -1,17% | 18.299.735,00 |
| 15.12.2025 | 116,93 | 117,45 | 115,64 | 116,79 | 0,08% | 17.839.236,00 |
| 12.12.2025 | 115,26 | 116,95 | 115,02 | 116,70 | 1,02% | 18.360.930,00 |