82,075€
-0,19%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 82,31 | 82,39 | 82,01 | 82,09 | -0,18% | 1.194,00 |
| 01.04.2025 | 80,98 | 82,54 | 80,61 | 82,24 | 1,13% | 40.036,00 |
| 31.03.2025 | 78,17 | 81,54 | 77,60 | 81,32 | 3,61% | 38.127,00 |
| 28.03.2025 | 79,17 | 79,81 | 78,28 | 78,49 | -0,95% | 15.105,00 |
| 27.03.2025 | 79,07 | 79,87 | 78,59 | 79,24 | 0,16% | 26.215,00 |
| 26.03.2025 | 78,89 | 79,28 | 78,40 | 79,12 | 0,63% | 22.245,00 |
| 25.03.2025 | 81,03 | 81,48 | 78,36 | 78,62 | -2,97% | 28.684,00 |
| 24.03.2025 | 79,85 | 81,15 | 79,52 | 81,03 | 1,91% | 21.745,00 |
| 21.03.2025 | 79,01 | 79,68 | 78,27 | 79,51 | 0,42% | 36.240,00 |
| 20.03.2025 | 79,46 | 80,44 | 79,00 | 79,17 | -0,06% | 22.260,00 |
| 19.03.2025 | 78,44 | 79,68 | 78,24 | 79,22 | 1,22% | 32.942,00 |
| 18.03.2025 | 80,41 | 80,70 | 78,10 | 78,26 | -2,44% | 108.155,00 |
| 17.03.2025 | 78,35 | 80,60 | 77,91 | 80,22 | 2,40% | 30.272,00 |
| 14.03.2025 | 78,27 | 78,52 | 77,16 | 78,34 | 0,59% | 19.926,00 |
| 13.03.2025 | 78,22 | 78,74 | 77,25 | 77,88 | -0,44% | 20.315,00 |
| 12.03.2025 | 80,11 | 81,85 | 77,91 | 78,23 | -2,37% | 32.595,00 |
| 11.03.2025 | 80,23 | 81,80 | 79,05 | 80,13 | -0,80% | 71.926,00 |
| 10.03.2025 | 84,18 | 84,29 | 80,05 | 80,77 | -4,42% | 78.010,00 |
| 07.03.2025 | 87,37 | 87,53 | 83,71 | 84,51 | -3,61% | 77.451,00 |
| 06.03.2025 | 88,82 | 88,94 | 87,30 | 87,67 | -1,44% | 50.571,00 |
| 05.03.2025 | 89,67 | 89,80 | 87,50 | 88,96 | -0,40% | 37.128,00 |
| 04.03.2025 | 92,78 | 92,90 | 89,04 | 89,32 | -4,00% | 52.334,00 |
| 03.03.2025 | 94,41 | 94,91 | 92,40 | 93,04 | -2,15% | 21.441,00 |
| 28.02.2025 | 93,16 | 95,30 | 92,76 | 95,08 | 2,19% | 16.304,00 |
| 27.02.2025 | 92,23 | 94,21 | 91,00 | 93,04 | 1,54% | 25.550,00 |
| 26.02.2025 | 93,48 | 94,10 | 91,63 | 91,63 | -1,47% | 24.081,00 |
| 25.02.2025 | 89,31 | 93,10 | 89,25 | 92,99 | 3,93% | 41.637,00 |
| 24.02.2025 | 90,25 | 90,99 | 88,00 | 89,48 | -1,17% | 45.609,00 |
| 21.02.2025 | 92,86 | 93,39 | 89,97 | 90,54 | -2,27% | 85.621,00 |
| 20.02.2025 | 99,09 | 99,70 | 90,75 | 92,64 | -7,11% | 88.387,00 |
| 19.02.2025 | 99,36 | 100,29 | 98,35 | 99,73 | 0,44% | 18.500,00 |
| 18.02.2025 | 100,38 | 100,38 | 98,05 | 99,29 | -0,96% | 27.894,00 |
| 17.02.2025 | 99,00 | 100,98 | 98,97 | 100,25 | 1,09% | 22.966,00 |
| 14.02.2025 | 100,70 | 100,90 | 98,55 | 99,17 | -1,27% | 21.163,00 |
| 13.02.2025 | 99,51 | 100,81 | 99,12 | 100,45 | 0,77% | 22.457,00 |
| 12.02.2025 | 99,00 | 99,98 | 98,40 | 99,68 | 0,84% | 11.806,00 |
| 11.02.2025 | 99,68 | 100,24 | 98,31 | 98,85 | -0,84% | 18.615,00 |
| 10.02.2025 | 98,24 | 99,71 | 98,01 | 99,69 | 1,75% | 14.812,00 |
| 07.02.2025 | 99,02 | 99,62 | 97,91 | 97,98 | -1,03% | 16.676,00 |
| 06.02.2025 | 99,11 | 99,87 | 98,33 | 99,00 | 0,49% | 30.570,00 |
| 05.02.2025 | 96,93 | 98,57 | 96,52 | 98,52 | 1,40% | 22.036,00 |
| 04.02.2025 | 96,74 | 97,22 | 95,79 | 97,16 | 0,50% | 20.685,00 |
| 03.02.2025 | 94,09 | 97,06 | 93,30 | 96,68 | 2,34% | 31.745,00 |
| 31.01.2025 | 95,08 | 95,83 | 94,15 | 94,47 | -0,33% | 14.975,00 |
| 30.01.2025 | 93,77 | 94,95 | 93,40 | 94,78 | 1,16% | 18.665,00 |
| 29.01.2025 | 93,35 | 94,20 | 93,01 | 93,70 | 0,37% | 11.996,00 |
| 28.01.2025 | 92,83 | 93,84 | 92,70 | 93,35 | 0,53% | 23.478,00 |
| 27.01.2025 | 90,10 | 92,89 | 89,81 | 92,86 | 2,77% | 36.575,00 |
| 24.01.2025 | 89,46 | 90,43 | 88,84 | 90,36 | 0,41% | 15.909,00 |
| 23.01.2025 | 89,44 | 90,03 | 88,59 | 89,99 | 0,49% | 11.478,00 |
| 22.01.2025 | 89,31 | 90,15 | 88,80 | 89,55 | 0,32% | 17.884,00 |
| 21.01.2025 | 88,99 | 90,48 | 88,60 | 89,26 | -0,19% | 12.885,00 |
| 20.01.2025 | 89,69 | 89,94 | 88,20 | 89,43 | -0,12% | 17.241,00 |
| 17.01.2025 | 88,79 | 89,71 | 88,39 | 89,53 | 0,98% | 12.264,00 |
| 16.01.2025 | 88,88 | 89,46 | 87,47 | 88,67 | -0,07% | 20.029,00 |
| 15.01.2025 | 88,28 | 89,08 | 87,78 | 88,73 | 0,67% | 14.945,00 |
| 14.01.2025 | 89,45 | 89,57 | 87,90 | 88,14 | -1,52% | 11.241,00 |
| 13.01.2025 | 90,85 | 91,14 | 89,19 | 89,50 | -1,41% | 15.472,00 |
| 10.01.2025 | 89,41 | 91,29 | 88,79 | 90,78 | 1,54% | 20.916,00 |
| 09.01.2025 | 89,16 | 89,99 | 88,01 | 89,40 | 0,61% | 9.482,00 |
| 08.01.2025 | 87,91 | 89,21 | 87,71 | 88,86 | 1,25% | 10.112,00 |
| 07.01.2025 | 87,91 | 88,43 | 87,24 | 87,76 | -0,20% | 10.943,00 |
| 06.01.2025 | 88,12 | 88,96 | 86,91 | 87,93 | -0,18% | 21.827,00 |
| 03.01.2025 | 87,65 | 88,75 | 87,30 | 88,09 | 0,42% | 16.482,00 |
| 02.01.2025 | 87,20 | 88,22 | 87,20 | 87,72 | 0,48% | 17.551,00 |
| 30.12.2024 | 87,62 | 87,99 | 87,12 | 87,31 | -0,72% | 10.816,00 |
| 27.12.2024 | 88,81 | 89,28 | 87,35 | 87,94 | 1,27% | 20.067,00 |
| 23.12.2024 | 88,47 | 88,89 | 85,55 | 86,83 | -1,56% | 47.856,00 |
| 20.12.2024 | 90,00 | 90,52 | 88,06 | 88,21 | -2,11% | 29.106,00 |
| 19.12.2024 | 90,30 | 90,99 | 89,49 | 90,11 | -0,13% | 19.373,00 |
| 18.12.2024 | 90,87 | 91,92 | 89,82 | 90,23 | -0,84% | 26.423,00 |
| 17.12.2024 | 90,34 | 90,99 | 89,78 | 90,99 | 0,82% | 33.498,00 |
| 16.12.2024 | 89,78 | 91,06 | 89,33 | 90,25 | 0,42% | 26.620,00 |
| 13.12.2024 | 89,97 | 90,71 | 88,67 | 89,87 | -0,20% | 16.762,00 |
| 12.12.2024 | 90,34 | 91,50 | 90,04 | 90,05 | -0,59% | 19.177,00 |
| 11.12.2024 | 89,99 | 91,18 | 89,60 | 90,58 | 0,85% | 19.653,00 |
| 10.12.2024 | 89,03 | 90,67 | 88,77 | 89,82 | 0,97% | 22.223,00 |
| 09.12.2024 | 91,15 | 91,40 | 88,42 | 88,96 | -1,80% | 42.767,00 |
| 06.12.2024 | 90,10 | 91,15 | 89,84 | 90,59 | 0,64% | 30.827,00 |
| 05.12.2024 | 89,74 | 90,50 | 89,00 | 90,01 | 0,29% | 33.350,00 |
| 04.12.2024 | 89,15 | 89,88 | 88,67 | 89,75 | 0,82% | 20.812,00 |
| 03.12.2024 | 88,31 | 89,10 | 87,66 | 89,02 | 0,87% | 20.027,00 |
| 02.12.2024 | 88,70 | 88,79 | 87,65 | 88,25 | 0,61% | 34.064,00 |
| 29.11.2024 | 87,25 | 87,93 | 86,96 | 87,71 | 0,47% | 21.187,00 |
| 28.11.2024 | 87,30 | 88,56 | 86,92 | 87,30 | 0,43% | 20.989,00 |
| 27.11.2024 | 87,37 | 87,46 | 86,52 | 86,93 | -0,25% | 18.175,00 |
| 26.11.2024 | 85,43 | 87,79 | 84,89 | 87,15 | 2,23% | 43.532,00 |
| 25.11.2024 | 87,10 | 87,68 | 84,83 | 85,24 | -1,90% | 41.737,00 |
| 22.11.2024 | 84,60 | 87,44 | 84,30 | 86,90 | 3,07% | 34.265,00 |
| 21.11.2024 | 82,69 | 84,57 | 82,51 | 84,31 | 1,98% | 28.146,00 |
| 20.11.2024 | 81,76 | 82,76 | 81,22 | 82,67 | 1,20% | 36.050,00 |
| 19.11.2024 | 80,84 | 83,34 | 80,05 | 81,69 | 3,07% | 118.129,00 |
| 18.11.2024 | 80,42 | 80,80 | 78,97 | 79,26 | -1,05% | 34.773,00 |
| 15.11.2024 | 80,03 | 80,50 | 79,61 | 80,10 | -0,16% | 24.209,00 |
| 14.11.2024 | 81,20 | 81,85 | 80,17 | 80,23 | -0,88% | 21.160,00 |
| 13.11.2024 | 80,06 | 81,24 | 79,87 | 80,94 | 1,11% | 27.088,00 |
| 12.11.2024 | 79,26 | 80,57 | 79,01 | 80,05 | 1,33% | 19.041,00 |
| 11.11.2024 | 79,46 | 80,30 | 78,91 | 79,00 | -0,16% | 25.016,00 |
| 08.11.2024 | 78,03 | 79,68 | 77,83 | 79,13 | 1,83% | 22.337,00 |
| 07.11.2024 | 77,89 | 78,17 | 77,17 | 77,70 | -0,10% | 25.899,00 |