Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.10.2025 | 92,24 | 92,24 | 91,02 | 91,26 | -0,35% | 303,00 |
| 23.10.2025 | 92,39 | 92,60 | 91,58 | 91,58 | -1,08% | 829,00 |
| 22.10.2025 | 91,61 | 92,58 | 91,20 | 92,58 | 0,49% | 987,00 |
| 21.10.2025 | 92,11 | 92,35 | 91,88 | 92,13 | 0,61% | 615,00 |
| 20.10.2025 | 92,85 | 92,85 | 91,57 | 91,57 | -0,43% | 2.335,00 |
| 17.10.2025 | 90,58 | 92,03 | 90,22 | 91,97 | 0,04% | 1.817,00 |
| 16.10.2025 | 93,42 | 93,89 | 91,93 | 91,93 | -1,53% | 3.525,00 |
| 15.10.2025 | 92,36 | 94,02 | 91,81 | 93,36 | 2,99% | 2.976,00 |
| 14.10.2025 | 88,28 | 91,35 | 87,86 | 90,65 | 2,56% | 6.362,00 |
| 13.10.2025 | 88,17 | 88,42 | 87,40 | 88,39 | -0,14% | 11.980,00 |
| 10.10.2025 | 88,07 | 89,16 | 87,81 | 88,51 | 1,56% | 7.151,00 |
| 09.10.2025 | 88,76 | 89,00 | 86,84 | 87,15 | -1,48% | 7.815,00 |
| 08.10.2025 | 88,72 | 88,95 | 88,00 | 88,46 | 1,15% | 1.641,00 |
| 07.10.2025 | 87,80 | 88,00 | 87,20 | 87,45 | -0,34% | 754,00 |
| 06.10.2025 | 87,35 | 87,98 | 87,20 | 87,75 | 0,72% | 3.417,00 |
| 03.10.2025 | 86,49 | 87,12 | 86,33 | 87,12 | 0,82% | 5.576,00 |
| 02.10.2025 | 87,07 | 87,07 | 85,50 | 86,41 | 0,20% | 2.600,00 |
| 01.10.2025 | 87,47 | 87,90 | 85,61 | 86,24 | -2,58% | 11.168,00 |
| 30.09.2025 | 87,62 | 88,52 | 87,60 | 88,52 | 1,07% | 1.119,00 |
| 29.09.2025 | 88,10 | 88,37 | 87,42 | 87,58 | -0,57% | 790,00 |
| 26.09.2025 | 88,06 | 88,47 | 87,89 | 88,08 | -0,28% | 1.015,00 |
| 25.09.2025 | 87,71 | 88,43 | 87,51 | 88,33 | 0,89% | 1.302,00 |
| 24.09.2025 | 86,76 | 87,69 | 86,76 | 87,55 | 1,35% | 5.983,00 |
| 23.09.2025 | 87,48 | 87,48 | 85,96 | 86,38 | -1,30% | 530,00 |
| 22.09.2025 | 87,10 | 87,55 | 86,73 | 87,52 | 0,08% | 606,00 |
| 19.09.2025 | 87,80 | 88,20 | 87,03 | 87,45 | -1,30% | 1.786,00 |
| 18.09.2025 | 89,07 | 89,07 | 87,90 | 88,60 | -0,44% | 1.477,00 |
| 17.09.2025 | 87,06 | 89,20 | 87,06 | 88,99 | 1,70% | 2.052,00 |
| 16.09.2025 | 88,72 | 88,72 | 87,03 | 87,50 | -0,78% | 1.907,00 |
| 15.09.2025 | 88,29 | 88,42 | 87,87 | 88,19 | -0,26% | 1.659,00 |
| 12.09.2025 | 87,25 | 88,71 | 87,07 | 88,42 | 1,49% | 1.996,00 |
| 11.09.2025 | 86,05 | 87,21 | 85,74 | 87,12 | 0,97% | 1.241,00 |