Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.04.2025 | 81,32 | 82,55 | 80,80 | 82,22 | 2,69% | 6.204,00 |
| 31.03.2025 | 77,98 | 80,20 | 77,64 | 80,07 | 1,91% | 11.557,00 |
| 28.03.2025 | 78,99 | 79,68 | 78,31 | 78,57 | -1,08% | 1.834,00 |
| 27.03.2025 | 79,06 | 79,75 | 78,26 | 79,43 | 1,11% | 6.571,00 |
| 26.03.2025 | 78,86 | 79,29 | 78,54 | 78,56 | -0,11% | 4.505,00 |
| 25.03.2025 | 81,38 | 81,40 | 78,62 | 78,65 | -2,47% | 8.864,00 |
| 24.03.2025 | 79,74 | 80,67 | 79,67 | 80,64 | 1,86% | 19.483,00 |
| 21.03.2025 | 79,26 | 79,57 | 78,28 | 79,17 | -0,66% | 6.020,00 |
| 20.03.2025 | 79,20 | 80,47 | 78,96 | 79,70 | 0,63% | 19.522,00 |
| 19.03.2025 | 78,45 | 79,27 | 78,42 | 79,20 | 0,70% | 2.994,00 |
| 18.03.2025 | 80,27 | 80,31 | 78,32 | 78,65 | -1,61% | 40.926,00 |
| 17.03.2025 | 78,69 | 80,37 | 77,90 | 79,94 | 2,34% | 7.264,00 |
| 14.03.2025 | 78,12 | 78,47 | 77,21 | 78,11 | 0,42% | 3.303,00 |
| 13.03.2025 | 78,25 | 78,65 | 77,41 | 77,78 | -1,39% | 6.409,00 |
| 12.03.2025 | 79,68 | 81,76 | 78,14 | 78,88 | -2,39% | 8.657,00 |
| 11.03.2025 | 79,41 | 81,74 | 79,28 | 80,81 | -0,75% | 24.613,00 |
| 10.03.2025 | 83,86 | 84,28 | 80,73 | 81,42 | -3,99% | 22.690,00 |
| 07.03.2025 | 87,25 | 87,25 | 84,55 | 84,80 | -4,34% | 23.813,00 |
| 06.03.2025 | 88,66 | 88,78 | 87,39 | 88,65 | -0,07% | 42.744,00 |
| 05.03.2025 | 89,48 | 89,48 | 87,55 | 88,71 | -2,16% | 15.050,00 |
| 04.03.2025 | 92,17 | 92,65 | 89,75 | 90,67 | -2,95% | 22.130,00 |
| 03.03.2025 | 94,59 | 94,59 | 93,42 | 93,43 | -0,10% | 3.753,00 |
| 28.02.2025 | 92,99 | 94,20 | 92,83 | 93,52 | -0,33% | 3.083,00 |
| 27.02.2025 | 92,19 | 94,03 | 91,54 | 93,83 | 0,85% | 5.897,00 |
| 26.02.2025 | 93,22 | 93,89 | 92,22 | 93,04 | 1,33% | 6.791,00 |
| 25.02.2025 | 89,04 | 92,27 | 89,04 | 91,82 | 3,17% | 7.277,00 |
| 24.02.2025 | 90,29 | 90,91 | 88,02 | 89,00 | -2,63% | 22.452,00 |
| 21.02.2025 | 92,67 | 93,34 | 90,61 | 91,40 | -2,02% | 13.641,00 |
| 20.02.2025 | 99,54 | 99,54 | 90,54 | 93,28 | -6,54% | 43.903,00 |
| 19.02.2025 | 99,48 | 100,36 | 98,44 | 99,81 | 1,57% | 5.322,00 |
| 18.02.2025 | 100,10 | 100,20 | 98,10 | 98,27 | -2,02% | 6.867,00 |
| 17.02.2025 | 100,36 | 100,74 | 99,11 | 100,30 | 1,13% | 6.842,00 |
| 14.02.2025 | 100,86 | 100,96 | 98,62 | 99,18 | -0,38% | 5.181,00 |
| 13.02.2025 | 99,09 | 100,24 | 99,09 | 99,56 | -0,14% | 3.868,00 |
| 12.02.2025 | 98,54 | 99,82 | 98,49 | 99,70 | 0,95% | 4.610,00 |
| 11.02.2025 | 99,78 | 100,14 | 98,70 | 98,76 | -0,10% | 3.224,00 |
| 10.02.2025 | 98,56 | 99,19 | 98,00 | 98,86 | 0,20% | 8.195,00 |
| 07.02.2025 | 99,08 | 99,53 | 98,33 | 98,66 | -0,04% | 2.627,00 |
| 06.02.2025 | 99,25 | 99,65 | 98,38 | 98,70 | 0,82% | 6.030,00 |
| 05.02.2025 | 97,31 | 98,11 | 96,47 | 97,90 | 0,97% | 3.367,00 |
| 04.02.2025 | 96,39 | 96,96 | 96,00 | 96,96 | 0,93% | 4.681,00 |
| 03.02.2025 | 94,48 | 96,20 | 93,44 | 96,07 | 1,38% | 9.370,00 |
| 31.01.2025 | 94,98 | 95,57 | 94,31 | 94,76 | 0,50% | 1.786,00 |
| 30.01.2025 | 93,71 | 94,74 | 93,59 | 94,29 | 0,23% | 1.690,00 |
| 29.01.2025 | 93,16 | 94,11 | 92,81 | 94,07 | 0,62% | 9.303,00 |
| 28.01.2025 | 93,21 | 93,76 | 93,00 | 93,49 | 2,51% | 4.999,00 |
| 27.01.2025 | 89,90 | 91,67 | 89,80 | 91,20 | 1,28% | 6.098,00 |
| 24.01.2025 | 89,74 | 90,33 | 89,03 | 90,05 | 1,41% | 4.199,00 |
| 23.01.2025 | 89,73 | 89,73 | 88,80 | 88,80 | -0,28% | 1.933,00 |
| 22.01.2025 | 89,24 | 89,98 | 89,00 | 89,05 | -1,18% | 2.819,00 |
| 21.01.2025 | 89,11 | 90,25 | 88,87 | 90,11 | 1,22% | 1.956,00 |
| 20.01.2025 | 89,57 | 89,85 | 88,74 | 89,02 | -0,25% | 4.853,00 |
| 17.01.2025 | 88,65 | 89,60 | 88,53 | 89,24 | 1,17% | 1.814,00 |
| 16.01.2025 | 88,76 | 89,37 | 87,70 | 88,21 | -0,50% | 2.557,00 |
| 15.01.2025 | 88,22 | 88,65 | 87,91 | 88,65 | -0,18% | 2.656,00 |
| 14.01.2025 | 89,44 | 89,52 | 88,75 | 88,81 | -1,17% | 4.955,00 |
| 13.01.2025 | 90,77 | 91,18 | 89,86 | 89,86 | -0,83% | 3.080,00 |
| 10.01.2025 | 89,17 | 90,98 | 89,08 | 90,61 | 1,35% | 12.041,00 |
| 09.01.2025 | 88,60 | 89,50 | 88,16 | 89,40 | 0,89% | 1.918,00 |
| 08.01.2025 | 87,73 | 89,07 | 87,73 | 88,61 | 1,11% | 1.407,00 |
| 07.01.2025 | 87,97 | 88,32 | 87,28 | 87,64 | -1,21% | 1.928,00 |
| 06.01.2025 | 88,18 | 88,73 | 86,77 | 88,71 | 0,19% | 17.387,00 |
| 03.01.2025 | 87,72 | 88,66 | 87,39 | 88,54 | 0,58% | 1.076,00 |
| 02.01.2025 | 87,76 | 88,48 | 87,19 | 88,03 | 0,59% | 3.172,00 |
| 30.12.2024 | 88,00 | 88,00 | 87,35 | 87,51 | -0,01% | 1.847,00 |
| 27.12.2024 | 88,83 | 89,21 | 87,52 | 87,52 | 1,92% | 4.502,00 |
| 23.12.2024 | 88,94 | 88,94 | 85,70 | 85,87 | -4,45% | 6.776,00 |
| 20.12.2024 | 89,96 | 89,96 | 87,50 | 89,87 | -0,53% | 27.960,00 |
| 19.12.2024 | 90,47 | 92,00 | 89,75 | 90,35 | -1,05% | 5.218,00 |
| 18.12.2024 | 91,00 | 91,58 | 90,41 | 91,31 | 1,23% | 10.447,00 |
| 17.12.2024 | 90,37 | 90,90 | 89,79 | 90,20 | -0,19% | 3.772,00 |
| 16.12.2024 | 90,14 | 90,55 | 89,21 | 90,37 | 0,20% | 3.726,00 |
| 13.12.2024 | 90,23 | 90,77 | 88,88 | 90,19 | -0,75% | 3.824,00 |
| 12.12.2024 | 90,52 | 91,15 | 90,05 | 90,87 | -0,29% | 4.747,00 |
| 11.12.2024 | 90,40 | 91,13 | 89,76 | 91,13 | 0,80% | 2.354,00 |
| 10.12.2024 | 89,28 | 90,57 | 88,88 | 90,41 | 1,70% | 9.010,00 |
| 09.12.2024 | 91,54 | 91,59 | 88,39 | 88,90 | -1,96% | 4.951,00 |
| 06.12.2024 | 90,15 | 91,20 | 89,99 | 90,68 | 0,49% | 4.247,00 |
| 05.12.2024 | 89,90 | 90,41 | 89,31 | 90,24 | 1,27% | 7.935,00 |
| 04.12.2024 | 89,30 | 89,41 | 88,79 | 89,11 | 0,62% | 2.576,00 |
| 03.12.2024 | 88,44 | 88,61 | 87,68 | 88,56 | 0,42% | 3.053,00 |
| 02.12.2024 | 88,77 | 88,77 | 88,00 | 88,19 | 0,95% | 6.738,00 |
| 29.11.2024 | 87,37 | 87,69 | 87,01 | 87,36 | -1,38% | 2.622,00 |
| 28.11.2024 | 87,21 | 88,58 | 86,83 | 88,58 | 1,72% | 4.440,00 |
| 27.11.2024 | 87,10 | 87,46 | 86,62 | 87,08 | 0,43% | 9.570,00 |
| 26.11.2024 | 85,92 | 86,71 | 84,73 | 86,71 | 1,76% | 4.946,00 |
| 25.11.2024 | 87,32 | 87,71 | 85,07 | 85,21 | -2,09% | 12.601,00 |
| 22.11.2024 | 84,45 | 87,03 | 84,45 | 87,03 | 3,32% | 6.886,00 |
| 21.11.2024 | 82,74 | 84,23 | 82,59 | 84,23 | 2,11% | 6.318,00 |
| 20.11.2024 | 82,00 | 82,56 | 81,20 | 82,49 | -0,24% | 6.143,00 |
| 19.11.2024 | 80,91 | 83,26 | 80,03 | 82,69 | 3,76% | 27.188,00 |
| 18.11.2024 | 80,40 | 80,57 | 79,54 | 79,69 | -0,46% | 4.298,00 |
| 15.11.2024 | 80,21 | 80,41 | 79,82 | 80,06 | -1,21% | 2.674,00 |
| 14.11.2024 | 81,31 | 81,94 | 80,53 | 81,04 | 0,22% | 2.388,00 |
| 13.11.2024 | 80,26 | 80,93 | 79,94 | 80,86 | 0,92% | 3.231,00 |
| 12.11.2024 | 79,42 | 80,34 | 79,03 | 80,12 | 0,97% | 6.532,00 |
| 11.11.2024 | 79,60 | 80,22 | 79,35 | 79,35 | -0,15% | 4.653,00 |
| 08.11.2024 | 78,24 | 79,55 | 77,92 | 79,47 | 2,07% | 6.307,00 |
| 07.11.2024 | 77,78 | 78,01 | 77,35 | 77,86 | -0,38% | 4.191,00 |
| 06.11.2024 | 78,57 | 79,76 | 77,73 | 78,16 | 2,26% | 4.748,00 |