92,265€
0,31%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 92,48 | 92,85 | 91,69 | 92,23 | 0,27% | 11.131,00 |
| 14.10.2025 | 88,00 | 92,99 | 87,91 | 91,98 | 4,37% | 23.416,00 |
| 13.10.2025 | 88,15 | 88,62 | 87,36 | 88,13 | 0,57% | 18.835,00 |
| 10.10.2025 | 88,07 | 89,34 | 87,46 | 87,63 | -0,29% | 15.166,00 |
| 09.10.2025 | 88,39 | 89,03 | 86,72 | 87,88 | -0,73% | 11.861,00 |
| 08.10.2025 | 88,86 | 88,98 | 87,89 | 88,53 | 0,27% | 6.983,00 |
| 07.10.2025 | 87,78 | 88,83 | 86,53 | 88,29 | 0,86% | 8.521,00 |
| 06.10.2025 | 87,13 | 88,08 | 86,90 | 87,54 | 0,64% | 16.982,00 |
| 03.10.2025 | 86,94 | 87,59 | 86,24 | 86,98 | -0,11% | 7.639,00 |
| 02.10.2025 | 86,86 | 87,21 | 85,26 | 87,07 | 0,36% | 9.021,00 |
| 01.10.2025 | 87,56 | 88,02 | 85,57 | 86,76 | -1,36% | 11.859,00 |
| 30.09.2025 | 87,85 | 88,53 | 87,29 | 87,96 | 0,06% | 6.799,00 |
| 29.09.2025 | 88,03 | 88,39 | 87,05 | 87,91 | -0,06% | 8.244,00 |
| 26.09.2025 | 88,23 | 88,52 | 87,75 | 87,96 | -0,46% | 7.930,00 |
| 25.09.2025 | 87,44 | 88,80 | 87,14 | 88,36 | 0,99% | 6.689,00 |
| 24.09.2025 | 86,96 | 88,05 | 86,62 | 87,50 | 1,02% | 5.539,00 |
| 23.09.2025 | 87,10 | 87,56 | 85,91 | 86,62 | -0,69% | 4.813,00 |
| 22.09.2025 | 87,06 | 87,70 | 86,52 | 87,22 | 0,08% | 4.004,00 |
| 19.09.2025 | 87,89 | 88,32 | 86,88 | 87,15 | -0,89% | 6.668,00 |
| 18.09.2025 | 88,78 | 89,20 | 86,82 | 87,93 | -0,15% | 13.500,00 |
| 17.09.2025 | 87,31 | 89,57 | 87,01 | 88,06 | 1,00% | 10.496,00 |
| 16.09.2025 | 88,79 | 88,89 | 87,07 | 87,19 | -1,00% | 7.041,00 |
| 15.09.2025 | 88,06 | 88,48 | 87,80 | 88,07 | -0,11% | 12.932,00 |
| 12.09.2025 | 87,54 | 88,71 | 86,84 | 88,16 | 1,20% | 12.397,00 |
| 11.09.2025 | 85,93 | 87,26 | 85,56 | 87,12 | 1,18% | 6.780,00 |
| 10.09.2025 | 87,15 | 87,43 | 85,94 | 86,10 | -1,42% | 7.272,00 |
| 09.09.2025 | 86,95 | 87,51 | 86,55 | 87,34 | 0,84% | 6.448,00 |
| 08.09.2025 | 85,81 | 86,76 | 85,26 | 86,62 | 1,02% | 9.542,00 |
| 05.09.2025 | 86,41 | 86,64 | 84,68 | 85,74 | -1,02% | 7.544,00 |
| 04.09.2025 | 84,98 | 87,00 | 84,93 | 86,62 | 1,58% | 11.615,00 |
| 03.09.2025 | 83,81 | 85,27 | 83,60 | 85,27 | 1,57% | 11.203,00 |
| 02.09.2025 | 82,81 | 84,01 | 82,56 | 83,95 | 1,71% | 14.567,00 |
| 01.09.2025 | 82,62 | 82,81 | 82,13 | 82,54 | -0,43% | 7.739,00 |
| 29.08.2025 | 82,34 | 82,99 | 82,08 | 82,90 | 0,77% | 8.556,00 |
| 28.08.2025 | 82,73 | 82,91 | 81,98 | 82,27 | -0,39% | 11.505,00 |
| 27.08.2025 | 82,68 | 83,13 | 82,29 | 82,60 | 0,13% | 7.869,00 |
| 26.08.2025 | 82,59 | 83,01 | 81,85 | 82,49 | -0,39% | 7.799,00 |
| 25.08.2025 | 82,90 | 83,38 | 82,53 | 82,81 | 0,22% | 12.634,00 |
| 22.08.2025 | 84,64 | 85,30 | 82,56 | 82,63 | -2,05% | 20.059,00 |
| 21.08.2025 | 88,60 | 88,60 | 83,43 | 84,36 | -4,03% | 24.198,00 |
| 20.08.2025 | 86,84 | 88,05 | 85,85 | 87,91 | 1,03% | 15.938,00 |
| 19.08.2025 | 86,49 | 87,78 | 86,20 | 87,01 | 0,81% | 7.412,00 |
| 18.08.2025 | 85,65 | 86,45 | 85,37 | 86,31 | 0,99% | 13.156,00 |
| 15.08.2025 | 86,67 | 86,67 | 84,99 | 85,46 | -1,31% | 6.188,00 |
| 14.08.2025 | 86,18 | 87,13 | 85,81 | 86,59 | 0,36% | 10.941,00 |
| 13.08.2025 | 88,68 | 89,07 | 86,21 | 86,28 | -2,85% | 9.064,00 |
| 12.08.2025 | 89,61 | 89,75 | 88,66 | 88,82 | -0,86% | 12.319,00 |
| 11.08.2025 | 89,16 | 89,73 | 88,95 | 89,59 | 0,54% | 6.725,00 |
| 08.08.2025 | 88,62 | 89,83 | 87,88 | 89,11 | 0,70% | 9.375,00 |
| 07.08.2025 | 88,42 | 89,24 | 87,76 | 88,49 | -0,19% | 17.590,00 |
| 06.08.2025 | 86,17 | 88,91 | 85,33 | 88,66 | 3,36% | 15.548,00 |
| 05.08.2025 | 86,28 | 86,96 | 85,57 | 85,78 | -0,33% | 6.284,00 |
| 04.08.2025 | 85,19 | 86,38 | 84,77 | 86,06 | 1,12% | 7.359,00 |
| 01.08.2025 | 85,41 | 85,76 | 84,36 | 85,11 | -0,75% | 9.919,00 |
| 31.07.2025 | 85,19 | 86,28 | 84,63 | 85,75 | 0,37% | 10.513,00 |
| 30.07.2025 | 85,17 | 86,24 | 84,79 | 85,43 | 0,31% | 6.409,00 |
| 29.07.2025 | 84,29 | 85,45 | 84,09 | 85,17 | 1,19% | 6.545,00 |
| 28.07.2025 | 83,40 | 84,46 | 83,25 | 84,17 | 1,39% | 11.544,00 |
| 25.07.2025 | 82,31 | 83,26 | 82,11 | 83,02 | 1,05% | 11.018,00 |
| 24.07.2025 | 81,19 | 82,44 | 81,02 | 82,16 | 1,17% | 7.513,00 |
| 23.07.2025 | 81,90 | 82,13 | 81,14 | 81,21 | -0,42% | 10.287,00 |
| 22.07.2025 | 81,91 | 82,66 | 81,51 | 81,55 | -0,37% | 7.243,00 |
| 21.07.2025 | 81,50 | 82,57 | 81,50 | 81,85 | 0,10% | 8.311,00 |
| 18.07.2025 | 82,17 | 82,17 | 81,00 | 81,77 | -0,26% | 4.509,00 |
| 17.07.2025 | 81,81 | 82,56 | 81,72 | 81,98 | 0,29% | 9.607,00 |
| 16.07.2025 | 81,75 | 82,74 | 80,93 | 81,74 | -0,57% | 12.257,00 |
| 15.07.2025 | 82,05 | 82,61 | 81,57 | 82,21 | 0,16% | 5.789,00 |
| 14.07.2025 | 80,59 | 82,14 | 80,32 | 82,08 | 1,66% | 17.141,00 |
| 11.07.2025 | 81,22 | 81,98 | 80,74 | 80,74 | -0,41% | 8.255,00 |
| 10.07.2025 | 82,59 | 82,91 | 81,07 | 81,07 | -1,83% | 8.992,00 |
| 09.07.2025 | 82,95 | 83,41 | 82,57 | 82,58 | -0,51% | 7.126,00 |
| 08.07.2025 | 84,54 | 84,85 | 82,75 | 83,00 | -1,84% | 4.847,00 |
| 07.07.2025 | 82,95 | 84,67 | 82,76 | 84,56 | 2,13% | 45.577,00 |
| 04.07.2025 | 83,09 | 84,49 | 82,30 | 82,80 | -1,15% | 29.496,00 |
| 03.07.2025 | 82,86 | 83,80 | 82,63 | 83,76 | 1,25% | 4.643,00 |
| 02.07.2025 | 83,51 | 84,10 | 82,36 | 82,73 | -0,89% | 5.077,00 |
| 01.07.2025 | 82,72 | 84,18 | 82,36 | 83,47 | 0,36% | 11.501,00 |
| 30.06.2025 | 83,15 | 83,44 | 82,00 | 83,17 | -0,17% | 9.002,00 |
| 27.06.2025 | 82,29 | 83,38 | 81,85 | 83,31 | 1,57% | 10.828,00 |
| 26.06.2025 | 83,23 | 83,47 | 81,89 | 82,02 | -1,58% | 5.947,00 |
| 25.06.2025 | 84,59 | 84,88 | 83,34 | 83,34 | -1,23% | 5.409,00 |
| 24.06.2025 | 84,53 | 85,24 | 83,73 | 84,38 | 0,06% | 4.760,00 |
| 23.06.2025 | 83,30 | 84,33 | 83,03 | 84,33 | 1,41% | 8.064,00 |
| 20.06.2025 | 82,14 | 83,54 | 82,10 | 83,16 | 1,65% | 5.779,00 |
| 19.06.2025 | 82,68 | 82,84 | 81,57 | 81,81 | -1,33% | 3.600,00 |
| 18.06.2025 | 81,98 | 83,20 | 81,71 | 82,91 | 0,96% | 9.799,00 |
| 17.06.2025 | 81,21 | 82,30 | 81,10 | 82,12 | 0,76% | 11.219,00 |
| 16.06.2025 | 81,84 | 82,59 | 81,50 | 81,50 | -0,06% | 11.564,00 |
| 13.06.2025 | 81,05 | 82,53 | 81,05 | 81,55 | -0,56% | 13.293,00 |
| 12.06.2025 | 83,01 | 83,76 | 80,77 | 82,01 | -1,75% | 14.201,00 |
| 11.06.2025 | 85,15 | 85,65 | 83,01 | 83,47 | -1,82% | 10.926,00 |
| 10.06.2025 | 85,24 | 85,69 | 84,51 | 85,02 | -0,21% | 21.940,00 |
| 09.06.2025 | 85,23 | 85,98 | 84,90 | 85,20 | -0,47% | 7.532,00 |
| 06.06.2025 | 85,73 | 86,50 | 85,08 | 85,60 | -0,07% | 9.030,00 |
| 05.06.2025 | 87,01 | 87,42 | 85,38 | 85,66 | -1,82% | 7.411,00 |
| 04.06.2025 | 87,90 | 88,19 | 87,10 | 87,25 | -0,82% | 6.457,00 |
| 03.06.2025 | 87,07 | 88,59 | 86,67 | 87,97 | 0,83% | 7.542,00 |
| 02.06.2025 | 86,55 | 87,41 | 85,73 | 87,25 | 0,40% | 13.635,00 |
| 30.05.2025 | 85,71 | 87,00 | 85,01 | 86,90 | 1,27% | 6.511,00 |
| 29.05.2025 | 87,60 | 88,60 | 85,32 | 85,81 | -0,58% | 9.665,00 |