104,140€
0,97%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 102,00 | 105,16 | 102,00 | 103,70 | 0,54% | 7.315,00 |
| 20.03.2026 | 104,54 | 104,66 | 103,00 | 103,14 | -1,06% | 1.446,00 |
| 19.03.2026 | 106,68 | 106,74 | 103,74 | 104,24 | -2,42% | 3.089,00 |
| 18.03.2026 | 109,04 | 109,04 | 106,48 | 106,82 | -2,23% | 591,00 |
| 17.03.2026 | 109,06 | 110,00 | 108,68 | 109,26 | 0,20% | 692,00 |
| 16.03.2026 | 111,10 | 111,10 | 108,74 | 109,04 | -1,05% | 2.981,00 |
| 13.03.2026 | 109,08 | 110,20 | 109,08 | 110,20 | 1,81% | 1.671,00 |
| 12.03.2026 | 106,60 | 108,64 | 106,34 | 108,24 | 0,32% | 616,00 |
| 11.03.2026 | 107,38 | 108,00 | 107,28 | 107,90 | 0,00% | 795,00 |
| 10.03.2026 | 106,66 | 108,02 | 106,00 | 107,90 | 1,33% | 1.384,00 |
| 09.03.2026 | 106,36 | 106,90 | 106,08 | 106,48 | -0,28% | 1.811,00 |
| 06.03.2026 | 105,86 | 106,78 | 105,28 | 106,78 | 1,37% | 7.172,00 |
| 05.03.2026 | 109,76 | 109,76 | 105,34 | 105,34 | -4,04% | 3.342,00 |
| 04.03.2026 | 110,12 | 110,14 | 109,08 | 109,78 | 0,70% | 1.764,00 |
| 03.03.2026 | 108,80 | 109,42 | 108,28 | 109,02 | -0,26% | 2.890,00 |
| 02.03.2026 | 108,56 | 109,54 | 108,20 | 109,30 | 1,35% | 1.373,00 |
| 27.02.2026 | 104,94 | 107,84 | 104,88 | 107,84 | 2,02% | 2.422,00 |
| 26.02.2026 | 106,38 | 107,52 | 105,58 | 105,70 | -1,36% | 809,00 |
| 25.02.2026 | 107,58 | 107,84 | 106,38 | 107,16 | -1,22% | 1.443,00 |
| 24.02.2026 | 107,22 | 108,48 | 106,36 | 108,48 | 1,94% | 3.118,00 |
| 23.02.2026 | 104,82 | 106,78 | 103,70 | 106,42 | 2,86% | 1.887,00 |
| 20.02.2026 | 106,56 | 106,66 | 103,22 | 103,46 | -3,65% | 3.716,00 |
| 19.02.2026 | 106,80 | 110,50 | 103,84 | 107,38 | -0,20% | 7.377,00 |
| 18.02.2026 | 109,00 | 109,00 | 107,22 | 107,60 | -1,56% | 23.985,00 |
| 17.02.2026 | 113,16 | 113,58 | 109,30 | 109,30 | -2,90% | 1.261,00 |
| 16.02.2026 | 113,00 | 113,50 | 112,50 | 112,56 | -0,27% | 1.810,00 |
| 13.02.2026 | 112,40 | 113,08 | 111,24 | 112,86 | 0,53% | 1.666,00 |
| 12.02.2026 | 109,04 | 112,66 | 108,60 | 112,26 | 3,87% | 1.307,00 |
| 11.02.2026 | 106,52 | 108,08 | 106,30 | 108,08 | 1,31% | 1.140,00 |
| 10.02.2026 | 108,50 | 108,50 | 106,68 | 106,68 | -2,04% | 1.624,00 |
| 09.02.2026 | 110,12 | 110,50 | 108,90 | 108,90 | -0,86% | 2.914,00 |
| 06.02.2026 | 107,82 | 110,00 | 107,00 | 109,84 | 1,29% | 4.073,00 |
| 05.02.2026 | 108,80 | 109,44 | 108,22 | 108,44 | -0,17% | 1.655,00 |
| 04.02.2026 | 108,22 | 109,02 | 107,88 | 108,62 | 1,12% | 5.239,00 |
| 03.02.2026 | 104,42 | 107,42 | 103,96 | 107,42 | 3,77% | 7.893,00 |
| 02.02.2026 | 100,18 | 103,52 | 100,06 | 103,52 | 4,40% | 3.035,00 |
| 30.01.2026 | 97,70 | 99,16 | 97,70 | 99,16 | 1,06% | 604,00 |
| 29.01.2026 | 96,91 | 98,20 | 96,91 | 98,12 | 0,12% | 1.844,00 |
| 28.01.2026 | 96,95 | 98,17 | 96,95 | 98,00 | 1,54% | 1.675,00 |
| 27.01.2026 | 99,09 | 99,09 | 96,51 | 96,51 | -3,03% | 3.561,00 |
| 26.01.2026 | 99,33 | 99,68 | 99,00 | 99,53 | -0,79% | 842,00 |
| 23.01.2026 | 100,60 | 100,68 | 99,82 | 100,32 | -0,61% | 1.619,00 |
| 22.01.2026 | 101,60 | 102,18 | 100,80 | 100,94 | -0,20% | 2.228,00 |
| 21.01.2026 | 101,14 | 101,42 | 100,18 | 101,14 | 0,44% | 2.402,00 |
| 20.01.2026 | 101,72 | 103,76 | 100,36 | 100,70 | -0,98% | 13.777,00 |
| 19.01.2026 | 102,42 | 102,76 | 101,40 | 101,70 | -0,55% | 5.409,00 |
| 16.01.2026 | 102,98 | 103,42 | 101,96 | 102,26 | -1,69% | 1.922,00 |
| 15.01.2026 | 102,98 | 104,12 | 102,80 | 104,02 | 1,38% | 2.219,00 |
| 14.01.2026 | 103,64 | 103,74 | 102,38 | 102,60 | -0,19% | 2.040,00 |
| 13.01.2026 | 101,20 | 102,98 | 100,90 | 102,80 | 1,52% | 3.179,00 |
| 12.01.2026 | 99,76 | 102,00 | 99,35 | 101,26 | 2,54% | 6.670,00 |
| 09.01.2026 | 97,15 | 99,10 | 96,39 | 98,75 | 2,37% | 1.640,00 |
| 08.01.2026 | 96,40 | 96,46 | 95,00 | 96,46 | -0,89% | 805,00 |
| 07.01.2026 | 98,01 | 98,17 | 96,50 | 97,33 | 0,75% | 1.180,00 |
| 06.01.2026 | 96,33 | 96,61 | 95,60 | 96,61 | 0,17% | 1.394,00 |
| 05.01.2026 | 96,10 | 97,00 | 96,00 | 96,45 | 1,14% | 1.815,00 |
| 02.01.2026 | 95,24 | 95,45 | 94,73 | 95,36 | -0,07% | 1.872,00 |
| 30.12.2025 | 95,12 | 95,93 | 95,12 | 95,43 | -0,34% | 371,00 |
| 29.12.2025 | 95,05 | 95,77 | 94,00 | 95,76 | 0,72% | 927,00 |
| 23.12.2025 | 95,82 | 95,82 | 94,78 | 95,08 | -1,13% | 1.659,00 |
| 22.12.2025 | 97,77 | 97,77 | 95,84 | 96,17 | -1,39% | 1.654,00 |
| 19.12.2025 | 97,48 | 98,29 | 97,46 | 97,53 | -1,70% | 854,00 |
| 18.12.2025 | 98,19 | 99,22 | 97,86 | 99,22 | 0,23% | 570,00 |
| 17.12.2025 | 98,59 | 98,99 | 98,10 | 98,99 | 0,40% | 803,00 |
| 16.12.2025 | 98,96 | 99,35 | 97,72 | 98,60 | 0,05% | 1.637,00 |
| 15.12.2025 | 99,41 | 99,70 | 98,53 | 98,55 | -0,09% | 5.003,00 |
| 12.12.2025 | 98,26 | 99,00 | 98,10 | 98,64 | 0,64% | 1.201,00 |
| 11.12.2025 | 96,36 | 98,01 | 95,89 | 98,01 | -0,61% | 1.044,00 |
| 10.12.2025 | 98,43 | 99,74 | 98,43 | 98,61 | 0,81% | 1.142,00 |
| 09.12.2025 | 97,42 | 98,80 | 97,42 | 97,82 | 0,58% | 2.273,00 |
| 08.12.2025 | 98,90 | 99,02 | 96,84 | 97,26 | -2,26% | 3.273,00 |
| 05.12.2025 | 98,25 | 99,51 | 98,11 | 99,51 | 2,13% | 3.733,00 |
| 04.12.2025 | 97,90 | 98,17 | 97,17 | 97,43 | -0,35% | 2.522,00 |
| 03.12.2025 | 96,72 | 97,77 | 96,30 | 97,77 | 1,82% | 2.074,00 |
| 02.12.2025 | 95,93 | 96,24 | 95,64 | 96,02 | 0,94% | 1.439,00 |
| 28.11.2025 | 94,55 | 95,13 | 94,34 | 95,13 | -0,04% | 6.743,00 |
| 27.11.2025 | 94,60 | 95,17 | 94,02 | 95,17 | 0,76% | 7.116,00 |
| 26.11.2025 | 92,49 | 94,45 | 92,32 | 94,45 | 3,18% | 6.112,00 |
| 25.11.2025 | 90,33 | 91,63 | 90,24 | 91,54 | 0,45% | 794,00 |
| 24.11.2025 | 91,75 | 91,77 | 90,61 | 91,13 | -0,64% | 1.454,00 |
| 21.11.2025 | 92,48 | 93,79 | 91,65 | 91,72 | -1,43% | 11.409,00 |
| 20.11.2025 | 88,80 | 93,10 | 85,07 | 93,05 | 7,66% | 26.582,00 |
| 19.11.2025 | 87,96 | 88,04 | 86,43 | 86,43 | -1,83% | 2.022,00 |
| 18.11.2025 | 88,76 | 88,96 | 88,04 | 88,04 | -0,68% | 1.107,00 |
| 17.11.2025 | 88,37 | 88,90 | 88,10 | 88,64 | 1,90% | 6.144,00 |
| 14.11.2025 | 88,10 | 88,58 | 84,64 | 86,99 | -1,01% | 5.378,00 |
| 13.11.2025 | 89,36 | 89,36 | 87,88 | 87,88 | -1,16% | 5.996,00 |
| 12.11.2025 | 89,28 | 89,55 | 88,91 | 88,91 | 0,19% | 1.344,00 |
| 11.11.2025 | 88,47 | 88,93 | 88,18 | 88,74 | 0,46% | 1.468,00 |
| 10.11.2025 | 89,01 | 89,01 | 88,08 | 88,33 | -0,36% | 1.319,00 |
| 07.11.2025 | 88,25 | 88,71 | 88,00 | 88,65 | 1,05% | 7.060,00 |
| 06.11.2025 | 88,11 | 88,29 | 87,00 | 87,73 | -1,18% | 1.331,00 |
| 05.11.2025 | 88,96 | 89,02 | 87,97 | 88,78 | -0,19% | 10.686,00 |
| 04.11.2025 | 87,85 | 89,33 | 87,48 | 88,95 | 1,79% | 1.423,00 |
| 03.11.2025 | 87,67 | 88,20 | 87,39 | 87,39 | 0,05% | 2.509,00 |
| 31.10.2025 | 88,39 | 88,39 | 87,26 | 87,35 | -1,77% | 6.690,00 |
| 30.10.2025 | 88,21 | 89,16 | 88,12 | 88,92 | 0,58% | 1.023,00 |
| 29.10.2025 | 88,95 | 88,95 | 88,14 | 88,41 | -0,47% | 2.166,00 |
| 28.10.2025 | 89,87 | 89,88 | 88,64 | 88,83 | -1,52% | 5.134,00 |
| 27.10.2025 | 91,83 | 91,83 | 90,09 | 90,20 | -1,16% | 2.638,00 |