82,565€
0,30%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 82,73 | 82,80 | 82,70 | 82,70 | 0,55% | 1.126,00 |
| 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 |
| 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 |