83,825€
-1,00%
Echtzeit-Aktienkurs Walmart
Bid:
Ask:
Aktienkurse zur Walmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 84,46 | 84,84 | 83,57 | 83,83 | -1,10% | 2.580,00 |
| 21.08.2025 | 88,40 | 88,50 | 83,48 | 84,76 | -3,47% | 18.008,00 |
| 20.08.2025 | 87,01 | 87,92 | 86,06 | 87,81 | 0,69% | 5.608,00 |
| 19.08.2025 | 86,46 | 87,73 | 86,40 | 87,21 | 1,16% | 1.599,00 |
| 18.08.2025 | 85,90 | 86,34 | 85,25 | 86,21 | 1,02% | 4.414,00 |
| 15.08.2025 | 86,47 | 86,53 | 85,10 | 85,34 | -1,61% | 2.156,00 |
| 14.08.2025 | 86,48 | 87,07 | 86,11 | 86,74 | -0,06% | 1.294,00 |
| 13.08.2025 | 89,31 | 89,31 | 86,39 | 86,79 | -2,57% | 2.502,00 |
| 12.08.2025 | 89,50 | 89,59 | 88,98 | 89,08 | 0,11% | 2.624,00 |
| 11.08.2025 | 89,13 | 89,66 | 88,94 | 88,98 | -0,26% | 2.913,00 |
| 08.08.2025 | 88,97 | 89,74 | 88,15 | 89,21 | 1,25% | 1.390,00 |
| 07.08.2025 | 88,59 | 89,07 | 88,03 | 88,11 | -0,51% | 1.839,00 |
| 06.08.2025 | 85,63 | 88,56 | 85,41 | 88,56 | 2,79% | 2.205,00 |
| 05.08.2025 | 86,51 | 86,85 | 86,16 | 86,16 | 0,31% | 2.593,00 |
| 04.08.2025 | 84,75 | 86,06 | 84,75 | 85,89 | 0,68% | 1.252,00 |
| 01.08.2025 | 85,73 | 85,76 | 84,50 | 85,31 | -0,79% | 3.886,00 |
| 31.07.2025 | 85,45 | 86,20 | 84,84 | 85,99 | 1,08% | 2.299,00 |
| 30.07.2025 | 84,74 | 86,17 | 84,74 | 85,07 | -0,13% | 2.442,00 |
| 29.07.2025 | 84,57 | 85,25 | 84,17 | 85,18 | 1,01% | 8.584,00 |
| 28.07.2025 | 83,42 | 84,33 | 83,32 | 84,33 | 1,66% | 3.871,00 |
| 25.07.2025 | 82,22 | 83,03 | 82,22 | 82,95 | 1,08% | 488,00 |
| 24.07.2025 | 81,47 | 82,30 | 81,18 | 82,06 | 0,51% | 1.550,00 |
| 23.07.2025 | 81,91 | 82,11 | 81,40 | 81,64 | -0,10% | 1.108,00 |
| 22.07.2025 | 81,97 | 82,48 | 81,67 | 81,72 | -0,75% | 873,00 |
| 21.07.2025 | 81,49 | 82,55 | 81,48 | 82,34 | 0,71% | 1.762,00 |
| 18.07.2025 | 81,96 | 81,96 | 81,05 | 81,76 | -0,44% | 1.831,00 |
| 17.07.2025 | 82,15 | 82,59 | 81,99 | 82,12 | 1,20% | 1.122,00 |
| 16.07.2025 | 81,86 | 82,60 | 80,90 | 81,15 | -0,96% | 1.025,00 |
| 15.07.2025 | 82,04 | 82,10 | 81,63 | 81,94 | 0,37% | 2.009,00 |
| 14.07.2025 | 80,71 | 81,71 | 80,47 | 81,64 | 0,60% | 1.766,00 |
| 11.07.2025 | 81,02 | 81,75 | 80,87 | 81,15 | -1,22% | 1.122,00 |
| 10.07.2025 | 82,63 | 82,79 | 81,88 | 82,15 | -1,05% | 2.893,00 |
| 09.07.2025 | 82,96 | 83,39 | 82,52 | 83,02 | -0,10% | 1.648,00 |
| 08.07.2025 | 84,54 | 84,85 | 82,65 | 83,10 | -0,74% | 3.728,00 |
| 07.07.2025 | 83,05 | 83,81 | 83,05 | 83,72 | 1,16% | 2.196,00 |
| 04.07.2025 | 82,58 | 83,90 | 82,45 | 82,76 | -0,68% | 1.885,00 |
| 03.07.2025 | 82,72 | 83,42 | 82,72 | 83,33 | 1,09% | 2.186,00 |
| 02.07.2025 | 83,41 | 83,78 | 82,42 | 82,43 | -1,76% | 2.331,00 |
| 01.07.2025 | 82,73 | 84,09 | 82,52 | 83,91 | 2,02% | 5.118,00 |
| 30.06.2025 | 83,00 | 83,31 | 82,09 | 82,25 | -0,92% | 1.474,00 |
| 27.06.2025 | 81,99 | 83,15 | 81,91 | 83,01 | 0,53% | 1.943,00 |
| 26.06.2025 | 83,35 | 83,40 | 82,43 | 82,57 | -1,63% | 1.931,00 |
| 25.06.2025 | 84,41 | 85,05 | 83,94 | 83,94 | -0,79% | 5.940,00 |
| 24.06.2025 | 84,34 | 84,69 | 83,82 | 84,61 | 1,28% | 1.863,00 |
| 23.06.2025 | 83,67 | 84,08 | 83,11 | 83,54 | 0,44% | 10.385,00 |
| 20.06.2025 | 82,27 | 83,68 | 82,27 | 83,17 | 1,45% | 1.643,00 |
| 19.06.2025 | 83,12 | 83,12 | 81,77 | 81,98 | -0,85% | 724,00 |
| 18.06.2025 | 81,75 | 82,70 | 81,75 | 82,68 | 0,67% | 1.250,00 |
| 17.06.2025 | 81,78 | 82,26 | 81,22 | 82,13 | 0,12% | 821,00 |
| 16.06.2025 | 81,68 | 82,50 | 81,53 | 82,03 | 0,20% | 5.026,00 |
| 13.06.2025 | 81,32 | 82,61 | 81,11 | 81,87 | 0,59% | 2.344,00 |
| 12.06.2025 | 83,10 | 83,22 | 80,75 | 81,39 | -3,20% | 7.260,00 |
| 11.06.2025 | 85,18 | 85,42 | 84,08 | 84,08 | -0,76% | 915,00 |
| 10.06.2025 | 85,49 | 85,56 | 84,66 | 84,72 | -1,03% | 4.534,00 |
| 09.06.2025 | 85,30 | 86,03 | 85,00 | 85,60 | 0,02% | 3.937,00 |
| 06.06.2025 | 85,82 | 86,65 | 85,58 | 85,58 | -0,31% | 2.611,00 |
| 05.06.2025 | 87,07 | 87,34 | 85,46 | 85,85 | -2,09% | 2.293,00 |
| 04.06.2025 | 87,80 | 88,12 | 87,26 | 87,68 | 0,78% | 1.802,00 |
| 03.06.2025 | 86,91 | 88,45 | 86,75 | 87,00 | 1,02% | 1.993,00 |
| 02.06.2025 | 86,40 | 87,28 | 85,80 | 86,12 | -0,24% | 1.954,00 |
| 30.05.2025 | 85,39 | 86,69 | 85,24 | 86,33 | 0,77% | 1.477,00 |
| 29.05.2025 | 87,00 | 87,50 | 85,56 | 85,67 | -0,68% | 2.126,00 |
| 28.05.2025 | 86,42 | 86,92 | 85,77 | 86,26 | 0,13% | 988,00 |
| 27.05.2025 | 85,30 | 86,21 | 85,02 | 86,15 | -0,98% | 4.371,00 |
| 26.05.2025 | 84,67 | 87,00 | 84,38 | 87,00 | 2,85% | 1.309,00 |
| 23.05.2025 | 85,06 | 85,06 | 83,83 | 84,59 | -1,01% | 10.056,00 |
| 22.05.2025 | 85,10 | 85,69 | 84,77 | 85,45 | -0,33% | 3.141,00 |
| 21.05.2025 | 86,17 | 86,17 | 85,38 | 85,73 | -1,48% | 3.622,00 |
| 20.05.2025 | 87,23 | 87,65 | 86,71 | 87,02 | 0,38% | 1.732,00 |
| 19.05.2025 | 86,84 | 86,84 | 85,15 | 86,69 | -1,77% | 7.696,00 |
| 16.05.2025 | 85,78 | 88,76 | 85,62 | 88,25 | 3,07% | 4.917,00 |
| 15.05.2025 | 86,73 | 89,37 | 82,16 | 85,62 | -0,91% | 13.754,00 |
| 14.05.2025 | 85,81 | 86,60 | 85,00 | 86,41 | 0,12% | 3.334,00 |
| 13.05.2025 | 87,39 | 87,39 | 86,31 | 86,31 | -0,17% | 4.598,00 |
| 12.05.2025 | 86,51 | 89,91 | 86,11 | 86,46 | 0,38% | 9.026,00 |
| 09.05.2025 | 86,67 | 87,05 | 85,57 | 86,13 | -1,00% | 2.030,00 |
| 08.05.2025 | 87,61 | 88,06 | 86,48 | 87,00 | -0,18% | 4.155,00 |
| 07.05.2025 | 87,75 | 87,75 | 86,83 | 87,16 | -0,45% | 3.238,00 |
| 06.05.2025 | 88,13 | 88,13 | 86,97 | 87,55 | -0,27% | 2.688,00 |
| 05.05.2025 | 86,37 | 87,79 | 86,37 | 87,79 | 0,98% | 3.399,00 |
| 02.05.2025 | 87,10 | 87,32 | 85,91 | 86,94 | 2,28% | 5.316,00 |
| 30.04.2025 | 84,45 | 85,04 | 83,66 | 85,00 | 1,54% | 2.398,00 |
| 29.04.2025 | 83,93 | 84,10 | 83,05 | 83,71 | 0,22% | 3.154,00 |
| 28.04.2025 | 83,75 | 84,25 | 83,39 | 83,53 | -0,19% | 1.079,00 |
| 25.04.2025 | 84,63 | 85,00 | 83,42 | 83,69 | -0,44% | 1.680,00 |
| 24.04.2025 | 83,59 | 84,06 | 82,69 | 84,06 | 0,68% | 2.740,00 |
| 23.04.2025 | 84,72 | 85,00 | 83,35 | 83,49 | 1,27% | 3.316,00 |
| 22.04.2025 | 81,21 | 82,61 | 80,70 | 82,44 | 0,98% | 1.599,00 |
| 17.04.2025 | 80,60 | 81,76 | 80,32 | 81,64 | 0,28% | 3.958,00 |
| 16.04.2025 | 82,14 | 82,92 | 81,09 | 81,41 | -3,50% | 3.609,00 |
| 15.04.2025 | 83,92 | 84,87 | 83,28 | 84,36 | 1,64% | 7.747,00 |
| 14.04.2025 | 82,29 | 83,14 | 81,52 | 83,00 | 2,99% | 2.560,00 |
| 11.04.2025 | 80,62 | 80,88 | 78,62 | 80,59 | 0,14% | 5.924,00 |
| 10.04.2025 | 81,68 | 82,37 | 79,50 | 80,48 | 4,85% | 6.716,00 |
| 09.04.2025 | 72,89 | 77,68 | 72,33 | 76,76 | -2,04% | 9.698,00 |
| 08.04.2025 | 77,50 | 79,68 | 76,60 | 78,36 | 2,62% | 5.908,00 |
| 07.04.2025 | 71,49 | 78,56 | 70,12 | 76,36 | -2,34% | 31.339,00 |
| 04.04.2025 | 78,20 | 79,17 | 76,07 | 78,19 | -1,92% | 22.512,00 |
| 03.04.2025 | 76,56 | 80,81 | 76,00 | 79,72 | -3,62% | 15.132,00 |
| 02.04.2025 | 82,19 | 83,00 | 81,53 | 82,71 | 0,60% | 5.788,00 |