69,000€
Echtzeit-Aktienkurs Walmart
Bid:
Ask:
Aktienkurse zur Walmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 69,33 | 69,37 | 68,84 | 69,00 | 0,00% | 1.020,00 |
| 05.09.2024 | 69,61 | 69,83 | 69,00 | 69,00 | -0,90% | 1.387,00 |
| 04.09.2024 | 69,77 | 69,93 | 69,44 | 69,63 | -1,22% | 1.199,00 |
| 03.09.2024 | 70,13 | 70,49 | 69,89 | 70,49 | 0,01% | 943,00 |
| 02.09.2024 | 70,15 | 70,80 | 70,01 | 70,48 | 1,92% | 4.932,00 |
| 30.08.2024 | 69,06 | 69,27 | 68,92 | 69,15 | 0,99% | 1.415,00 |
| 29.08.2024 | 68,39 | 69,18 | 68,36 | 68,47 | 0,04% | 1.247,00 |
| 28.08.2024 | 68,41 | 68,78 | 68,33 | 68,44 | 0,23% | 1.214,00 |
| 27.08.2024 | 68,06 | 68,47 | 68,01 | 68,28 | 0,37% | 2.252,00 |
| 26.08.2024 | 67,79 | 68,20 | 67,51 | 68,03 | 1,17% | 1.679,00 |
| 23.08.2024 | 68,08 | 68,20 | 67,16 | 67,24 | -1,45% | 2.467,00 |
| 22.08.2024 | 67,56 | 68,37 | 67,50 | 68,23 | 1,41% | 969,00 |
| 21.08.2024 | 67,20 | 68,03 | 67,10 | 67,28 | 0,34% | 4.858,00 |
| 20.08.2024 | 66,60 | 67,23 | 66,34 | 67,05 | 0,39% | 2.337,00 |
| 19.08.2024 | 66,63 | 66,82 | 66,42 | 66,79 | 0,09% | 2.954,00 |
| 16.08.2024 | 66,44 | 66,83 | 65,86 | 66,73 | -0,48% | 2.240,00 |
| 15.08.2024 | 63,41 | 68,56 | 62,41 | 67,05 | 7,97% | 5.165,00 |
| 14.08.2024 | 62,44 | 62,44 | 61,76 | 62,10 | 0,60% | 2.001,00 |
| 13.08.2024 | 63,15 | 63,35 | 61,37 | 61,73 | -2,17% | 4.967,00 |
| 12.08.2024 | 62,39 | 63,22 | 62,11 | 63,10 | 1,48% | 1.153,00 |
| 09.08.2024 | 61,67 | 62,30 | 61,61 | 62,18 | 0,10% | 2.949,00 |
| 08.08.2024 | 60,85 | 62,29 | 60,85 | 62,12 | 0,19% | 1.287,00 |
| 07.08.2024 | 62,40 | 62,66 | 61,72 | 62,00 | -0,67% | 1.759,00 |
| 06.08.2024 | 61,76 | 62,76 | 61,76 | 62,42 | 1,60% | 4.155,00 |
| 05.08.2024 | 56,00 | 62,36 | 55,82 | 61,44 | -1,22% | 34.009,00 |
| 02.08.2024 | 64,34 | 64,49 | 62,20 | 62,20 | -3,15% | 1.062,00 |
| 01.08.2024 | 63,55 | 64,22 | 63,52 | 64,22 | 0,61% | 2.371,00 |
| 31.07.2024 | 64,02 | 64,02 | 63,07 | 63,83 | -0,67% | 485,00 |
| 30.07.2024 | 64,43 | 64,54 | 64,00 | 64,26 | 0,11% | 1.032,00 |
| 29.07.2024 | 64,45 | 64,60 | 64,00 | 64,19 | -0,03% | 899,00 |
| 26.07.2024 | 64,71 | 64,80 | 63,80 | 64,21 | -0,80% | 986,00 |
| 25.07.2024 | 65,37 | 65,40 | 64,73 | 64,73 | -0,48% | 1.124,00 |
| 24.07.2024 | 65,00 | 65,26 | 64,90 | 65,04 | 0,31% | 1.030,00 |
| 23.07.2024 | 64,79 | 65,03 | 64,57 | 64,84 | 0,29% | 545,00 |
| 22.07.2024 | 65,12 | 65,38 | 64,65 | 64,65 | -1,04% | 974,00 |
| 19.07.2024 | 65,00 | 65,40 | 65,00 | 65,33 | 0,59% | 790,00 |
| 18.07.2024 | 64,97 | 65,29 | 64,52 | 64,95 | 0,71% | 3.538,00 |
| 17.07.2024 | 64,30 | 64,53 | 63,62 | 64,49 | 0,37% | 1.456,00 |
| 16.07.2024 | 64,16 | 64,37 | 63,89 | 64,25 | 0,44% | 697,00 |
| 15.07.2024 | 63,82 | 63,97 | 63,56 | 63,97 | -0,16% | 1.126,00 |
| 12.07.2024 | 64,30 | 64,65 | 63,87 | 64,07 | 0,08% | 2.000,00 |
| 11.07.2024 | 65,50 | 65,50 | 63,78 | 64,02 | -0,67% | 1.651,00 |
| 10.07.2024 | 64,64 | 65,40 | 64,44 | 64,45 | -0,39% | 7.428,00 |
| 09.07.2024 | 64,38 | 64,84 | 64,38 | 64,70 | 0,86% | 870,00 |
| 08.07.2024 | 64,85 | 64,85 | 64,09 | 64,15 | 0,82% | 3.192,00 |
| 05.07.2024 | 63,26 | 63,63 | 62,91 | 63,63 | 0,30% | 1.716,00 |
| 04.07.2024 | 63,07 | 63,84 | 63,07 | 63,44 | 1,12% | 701,00 |
| 03.07.2024 | 63,42 | 63,42 | 62,74 | 62,74 | -0,46% | 729,00 |
| 02.07.2024 | 63,10 | 63,31 | 62,73 | 63,03 | 0,25% | 1.145,00 |
| 01.07.2024 | 63,04 | 63,26 | 62,77 | 62,87 | -0,35% | 1.598,00 |
| 28.06.2024 | 63,48 | 63,79 | 63,09 | 63,09 | -0,90% | 808,00 |
| 27.06.2024 | 63,78 | 64,31 | 63,60 | 63,66 | -0,55% | 2.860,00 |
| 26.06.2024 | 63,14 | 64,08 | 63,00 | 64,01 | 1,88% | 3.175,00 |
| 25.06.2024 | 64,38 | 64,40 | 62,44 | 62,83 | -2,24% | 6.488,00 |
| 24.06.2024 | 63,45 | 64,28 | 63,27 | 64,27 | 0,50% | 4.771,00 |
| 21.06.2024 | 63,40 | 64,02 | 63,40 | 63,95 | 1,19% | 1.533,00 |
| 20.06.2024 | 63,20 | 63,44 | 62,80 | 63,20 | 0,14% | 3.672,00 |
| 19.06.2024 | 63,69 | 63,69 | 63,05 | 63,11 | 0,17% | 3.090,00 |
| 18.06.2024 | 62,94 | 63,09 | 62,88 | 63,00 | 1,04% | 1.077,00 |
| 17.06.2024 | 62,95 | 62,95 | 62,20 | 62,35 | -0,49% | 1.773,00 |
| 14.06.2024 | 62,06 | 62,66 | 62,06 | 62,66 | 1,65% | 1.529,00 |
| 13.06.2024 | 61,48 | 61,64 | 61,21 | 61,64 | 0,98% | 2.745,00 |
| 12.06.2024 | 62,06 | 62,38 | 61,04 | 61,04 | -2,18% | 1.683,00 |
| 11.06.2024 | 62,49 | 62,69 | 62,00 | 62,40 | 1,04% | 1.658,00 |
| 10.06.2024 | 61,81 | 62,53 | 61,76 | 61,76 | 0,82% | 2.019,00 |
| 07.06.2024 | 61,94 | 62,33 | 61,26 | 61,26 | -0,92% | 1.314,00 |
| 06.06.2024 | 61,87 | 61,87 | 61,45 | 61,83 | 0,68% | 385,00 |
| 05.06.2024 | 61,39 | 61,56 | 61,05 | 61,41 | 0,97% | 2.163,00 |
| 04.06.2024 | 60,57 | 61,00 | 60,42 | 60,82 | 1,18% | 1.222,00 |
| 03.06.2024 | 60,61 | 60,84 | 60,00 | 60,11 | 1,37% | 6.037,00 |
| 31.05.2024 | 60,03 | 60,03 | 59,30 | 59,30 | -1,30% | 1.318,00 |
| 30.05.2024 | 59,90 | 60,17 | 59,90 | 60,08 | -0,12% | 126,00 |
| 29.05.2024 | 59,75 | 60,26 | 59,75 | 60,15 | 0,57% | 1.280,00 |
| 28.05.2024 | 60,36 | 60,55 | 59,80 | 59,81 | -1,47% | 2.056,00 |
| 27.05.2024 | 60,76 | 60,99 | 60,34 | 60,70 | 0,71% | 1.140,00 |
| 24.05.2024 | 60,20 | 60,49 | 59,97 | 60,27 | -0,02% | 559,00 |
| 23.05.2024 | 60,29 | 60,42 | 60,04 | 60,28 | -0,17% | 1.062,00 |
| 22.05.2024 | 59,90 | 60,71 | 59,84 | 60,38 | 1,09% | 4.310,00 |
| 21.05.2024 | 59,23 | 60,00 | 58,99 | 59,73 | 0,32% | 1.941,00 |
| 20.05.2024 | 59,36 | 59,63 | 59,35 | 59,54 | 0,51% | 756,00 |
| 17.05.2024 | 58,84 | 59,43 | 58,70 | 59,24 | 1,70% | 6.546,00 |
| 16.05.2024 | 55,66 | 59,28 | 55,02 | 58,25 | 5,77% | 12.267,00 |
| 15.05.2024 | 55,45 | 55,45 | 54,98 | 55,07 | -0,24% | 1.730,00 |
| 14.05.2024 | 56,28 | 56,28 | 55,20 | 55,20 | -2,23% | 808,00 |
| 13.05.2024 | 56,24 | 56,50 | 56,11 | 56,46 | 0,66% | 1.008,00 |
| 10.05.2024 | 56,25 | 56,28 | 56,03 | 56,09 | 0,36% | 1.595,00 |
| 09.05.2024 | 56,01 | 56,07 | 55,81 | 55,89 | -0,87% | 863,00 |
| 08.05.2024 | 56,68 | 56,71 | 56,24 | 56,38 | 0,21% | 1.774,00 |
| 07.05.2024 | 55,68 | 56,40 | 55,47 | 56,26 | 1,92% | 631,00 |
| 06.05.2024 | 55,69 | 55,72 | 55,06 | 55,20 | 0,11% | 642,00 |
| 03.05.2024 | 55,64 | 55,96 | 54,95 | 55,14 | -0,74% | 1.754,00 |
| 02.05.2024 | 55,11 | 55,74 | 54,88 | 55,55 | -0,09% | 3.346,00 |
| 30.04.2024 | 56,34 | 56,35 | 55,38 | 55,60 | -0,71% | 1.625,00 |
| 29.04.2024 | 56,25 | 56,28 | 55,95 | 56,00 | -0,46% | 1.327,00 |
| 26.04.2024 | 56,12 | 56,29 | 55,85 | 56,26 | 0,34% | 776,00 |
| 25.04.2024 | 55,76 | 56,21 | 55,54 | 56,07 | 1,06% | 1.506,00 |
| 24.04.2024 | 55,18 | 55,48 | 55,18 | 55,48 | 0,89% | 272,00 |
| 23.04.2024 | 56,49 | 56,68 | 54,99 | 54,99 | -1,84% | 2.306,00 |
| 22.04.2024 | 55,78 | 56,13 | 55,74 | 56,02 | 0,96% | 791,00 |
| 19.04.2024 | 55,22 | 55,83 | 55,18 | 55,49 | -0,70% | 1.036,00 |