105,340€
0,07%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 105,02 | 105,74 | 104,72 | 105,15 | -0,11% | 1.598,00 |
| 26.02.2026 | 106,48 | 107,78 | 105,05 | 105,27 | -1,17% | 7.108,00 |
| 25.02.2026 | 107,50 | 108,07 | 106,43 | 106,52 | -1,10% | 6.202,00 |
| 24.02.2026 | 107,60 | 108,61 | 106,16 | 107,70 | 0,86% | 9.721,00 |
| 23.02.2026 | 103,60 | 107,48 | 103,20 | 106,78 | 2,37% | 15.051,00 |
| 20.02.2026 | 106,58 | 106,58 | 102,74 | 104,31 | -1,71% | 17.400,00 |
| 19.02.2026 | 107,18 | 110,70 | 103,51 | 106,12 | -1,31% | 19.219,00 |
| 18.02.2026 | 109,00 | 109,55 | 106,73 | 107,53 | -1,09% | 12.243,00 |
| 17.02.2026 | 113,48 | 113,85 | 108,19 | 108,71 | -3,99% | 11.198,00 |
| 16.02.2026 | 113,02 | 113,94 | 112,08 | 113,23 | 0,44% | 10.144,00 |
| 13.02.2026 | 112,76 | 113,41 | 111,08 | 112,73 | -0,18% | 9.997,00 |
| 12.02.2026 | 108,98 | 113,32 | 108,42 | 112,93 | 4,03% | 11.059,00 |
| 11.02.2026 | 106,48 | 109,17 | 106,10 | 108,56 | 1,82% | 11.689,00 |
| 10.02.2026 | 108,28 | 108,80 | 106,52 | 106,62 | -1,53% | 8.945,00 |
| 09.02.2026 | 110,50 | 110,62 | 107,56 | 108,28 | -2,67% | 12.188,00 |
| 06.02.2026 | 108,00 | 111,25 | 106,74 | 111,25 | 2,93% | 14.992,00 |
| 05.02.2026 | 109,44 | 109,78 | 107,49 | 108,08 | -0,16% | 9.371,00 |
| 04.02.2026 | 108,50 | 109,58 | 107,62 | 108,25 | 0,17% | 19.586,00 |
| 03.02.2026 | 104,48 | 108,47 | 103,84 | 108,07 | 2,80% | 16.998,00 |
| 02.02.2026 | 100,52 | 105,19 | 100,00 | 105,13 | 4,85% | 16.332,00 |
| 30.01.2026 | 98,08 | 100,44 | 97,78 | 100,27 | 2,37% | 5.671,00 |
| 29.01.2026 | 96,63 | 98,39 | 96,62 | 97,95 | 0,50% | 11.891,00 |
| 28.01.2026 | 97,07 | 98,35 | 96,62 | 97,47 | 0,51% | 8.142,00 |
| 27.01.2026 | 99,26 | 99,58 | 96,38 | 96,97 | -2,27% | 11.284,00 |
| 26.01.2026 | 99,43 | 100,10 | 98,82 | 99,22 | -0,81% | 21.375,00 |
| 23.01.2026 | 100,84 | 100,91 | 99,72 | 100,03 | -0,23% | 6.771,00 |
| 22.01.2026 | 101,52 | 102,24 | 100,16 | 100,26 | -1,95% | 8.183,00 |
| 21.01.2026 | 101,34 | 103,13 | 100,02 | 102,25 | 1,49% | 35.515,00 |
| 20.01.2026 | 101,86 | 103,71 | 100,29 | 100,75 | -1,14% | 15.484,00 |
| 19.01.2026 | 102,51 | 102,84 | 101,00 | 101,91 | -0,90% | 19.921,00 |
| 16.01.2026 | 102,83 | 103,60 | 100,80 | 102,84 | 0,09% | 9.602,00 |
| 15.01.2026 | 102,80 | 104,19 | 102,27 | 102,75 | -0,33% | 14.914,00 |
| 14.01.2026 | 104,38 | 104,38 | 102,16 | 103,09 | -0,11% | 12.153,00 |
| 13.01.2026 | 101,28 | 103,38 | 100,90 | 103,20 | 1,69% | 14.397,00 |
| 12.01.2026 | 100,20 | 102,19 | 99,14 | 101,48 | 2,42% | 34.703,00 |
| 09.01.2026 | 97,00 | 99,23 | 96,89 | 99,09 | 2,04% | 10.978,00 |
| 08.01.2026 | 96,58 | 97,47 | 94,42 | 97,11 | 0,69% | 8.497,00 |
| 07.01.2026 | 97,88 | 98,26 | 95,90 | 96,44 | -1,40% | 8.304,00 |
| 06.01.2026 | 96,01 | 98,17 | 95,70 | 97,80 | 1,50% | 10.442,00 |
| 05.01.2026 | 96,51 | 97,05 | 95,92 | 96,35 | 0,52% | 16.561,00 |
| 02.01.2026 | 94,85 | 96,22 | 94,73 | 95,85 | 0,19% | 9.860,00 |
| 30.12.2025 | 95,50 | 95,73 | 95,37 | 95,67 | 0,00% | 1.085,00 |
| 29.12.2025 | 94,95 | 95,94 | 94,16 | 95,67 | 1,70% | 10.681,00 |
| 23.12.2025 | 95,38 | 96,01 | 93,89 | 94,08 | -1,75% | 9.579,00 |
| 22.12.2025 | 97,46 | 97,80 | 95,51 | 95,76 | -2,03% | 14.218,00 |
| 19.12.2025 | 97,74 | 98,32 | 96,81 | 97,74 | -0,37% | 8.395,00 |
| 18.12.2025 | 98,26 | 99,25 | 97,76 | 98,10 | -0,25% | 8.348,00 |
| 17.12.2025 | 98,40 | 99,05 | 98,03 | 98,35 | -0,15% | 9.027,00 |
| 16.12.2025 | 99,14 | 99,44 | 97,60 | 98,50 | -0,79% | 7.861,00 |
| 15.12.2025 | 99,80 | 99,85 | 98,38 | 99,28 | -0,10% | 13.763,00 |
| 12.12.2025 | 98,33 | 99,59 | 97,90 | 99,38 | 0,84% | 8.798,00 |
| 11.12.2025 | 96,52 | 98,66 | 95,92 | 98,56 | 1,58% | 11.029,00 |
| 10.12.2025 | 99,04 | 99,79 | 96,67 | 97,03 | -1,90% | 14.112,00 |
| 09.12.2025 | 97,48 | 99,49 | 97,00 | 98,90 | 1,09% | 8.729,00 |
| 08.12.2025 | 98,51 | 99,25 | 96,64 | 97,84 | -0,95% | 13.649,00 |
| 05.12.2025 | 98,61 | 99,93 | 98,02 | 98,78 | 0,35% | 12.180,00 |
| 04.12.2025 | 98,19 | 98,61 | 97,10 | 98,43 | 0,20% | 8.190,00 |
| 03.12.2025 | 96,66 | 98,44 | 95,85 | 98,23 | 1,49% | 10.867,00 |
| 02.12.2025 | 95,93 | 96,85 | 95,46 | 96,79 | 0,72% | 7.137,00 |
| 01.12.2025 | 95,11 | 96,20 | 94,82 | 96,10 | 0,87% | 13.864,00 |
| 28.11.2025 | 94,79 | 95,54 | 94,21 | 95,27 | 0,51% | 8.701,00 |
| 27.11.2025 | 94,28 | 94,79 | 93,83 | 94,79 | 0,50% | 12.259,00 |
| 26.11.2025 | 92,62 | 94,49 | 92,15 | 94,32 | 1,90% | 17.453,00 |
| 25.11.2025 | 90,22 | 92,56 | 90,06 | 92,56 | 2,64% | 15.829,00 |
| 24.11.2025 | 91,69 | 92,03 | 90,18 | 90,18 | -1,70% | 15.784,00 |
| 21.11.2025 | 93,05 | 93,80 | 91,05 | 91,74 | -1,12% | 20.204,00 |
| 20.11.2025 | 88,64 | 93,43 | 85,10 | 92,78 | 6,50% | 29.935,00 |
| 19.11.2025 | 87,75 | 88,11 | 86,46 | 87,12 | -0,45% | 7.799,00 |
| 18.11.2025 | 88,47 | 89,12 | 87,51 | 87,51 | -1,37% | 11.476,00 |
| 17.11.2025 | 88,58 | 89,03 | 88,09 | 88,73 | 0,74% | 8.690,00 |
| 14.11.2025 | 87,90 | 89,00 | 84,50 | 88,08 | -0,03% | 23.348,00 |
| 13.11.2025 | 89,58 | 89,65 | 87,66 | 88,11 | -1,39% | 11.381,00 |
| 12.11.2025 | 89,31 | 89,73 | 88,80 | 89,35 | -0,11% | 11.268,00 |
| 11.11.2025 | 88,77 | 89,50 | 88,22 | 89,45 | 0,91% | 9.573,00 |
| 10.11.2025 | 88,90 | 88,99 | 87,99 | 88,64 | -0,07% | 14.037,00 |
| 07.11.2025 | 88,22 | 88,97 | 87,86 | 88,70 | 0,78% | 7.587,00 |
| 06.11.2025 | 88,29 | 88,59 | 86,88 | 88,01 | -0,58% | 7.205,00 |
| 05.11.2025 | 89,04 | 89,38 | 87,93 | 88,52 | -0,55% | 12.143,00 |
| 04.11.2025 | 87,64 | 89,21 | 87,01 | 89,01 | 0,79% | 7.834,00 |
| 03.11.2025 | 87,92 | 88,36 | 87,10 | 88,31 | 0,51% | 8.373,00 |
| 31.10.2025 | 88,27 | 88,41 | 86,91 | 87,86 | -0,66% | 9.632,00 |
| 30.10.2025 | 88,01 | 89,34 | 87,91 | 88,44 | 0,10% | 11.375,00 |
| 29.10.2025 | 88,60 | 89,08 | 88,17 | 88,35 | -0,28% | 12.339,00 |
| 28.10.2025 | 89,61 | 90,01 | 88,44 | 88,60 | -1,24% | 8.257,00 |
| 27.10.2025 | 92,27 | 92,35 | 89,47 | 89,71 | -1,70% | 23.739,00 |
| 24.10.2025 | 92,34 | 92,39 | 90,81 | 91,26 | -0,77% | 3.504,00 |
| 23.10.2025 | 92,20 | 92,90 | 91,09 | 91,97 | -0,34% | 7.284,00 |
| 22.10.2025 | 91,46 | 92,78 | 91,13 | 92,28 | 0,46% | 9.005,00 |
| 21.10.2025 | 91,81 | 92,49 | 91,80 | 91,86 | 0,10% | 9.920,00 |
| 20.10.2025 | 92,52 | 93,50 | 91,52 | 91,77 | -0,64% | 28.826,00 |
| 17.10.2025 | 90,58 | 92,63 | 90,03 | 92,36 | 1,66% | 10.775,00 |
| 16.10.2025 | 93,40 | 93,90 | 90,44 | 90,85 | -2,94% | 17.327,00 |
| 15.10.2025 | 92,50 | 94,23 | 91,69 | 93,60 | 1,47% | 27.904,00 |
| 14.10.2025 | 87,96 | 92,99 | 87,67 | 92,24 | 4,72% | 23.682,00 |
| 13.10.2025 | 88,09 | 88,62 | 87,37 | 88,08 | 0,55% | 18.835,00 |
| 10.10.2025 | 88,07 | 89,38 | 87,46 | 87,60 | -0,33% | 15.166,00 |
| 09.10.2025 | 88,26 | 89,00 | 86,86 | 87,89 | -0,76% | 11.861,00 |
| 08.10.2025 | 88,76 | 88,98 | 87,90 | 88,56 | 0,18% | 7.370,00 |
| 07.10.2025 | 87,71 | 88,83 | 86,64 | 88,40 | 0,94% | 8.630,00 |
| 06.10.2025 | 87,14 | 88,13 | 87,00 | 87,58 | 0,23% | 16.982,00 |