88,285€
-0,56%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2025 | 88,22 | 88,22 | 87,91 | 87,96 | -0,96% | 1.221,00 |
| 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 |
| 05.11.2024 | 76,10 | 76,69 | 75,63 | 76,43 | 1,00% | 2.437,00 |
| 04.11.2024 | 75,83 | 75,92 | 75,44 | 75,67 | -0,04% | 1.351,00 |
| 01.11.2024 | 75,50 | 76,01 | 75,30 | 75,70 | -0,01% | 2.502,00 |
| 31.10.2024 | 75,14 | 75,71 | 74,73 | 75,71 | 0,64% | 1.344,00 |
| 30.10.2024 | 75,80 | 75,80 | 75,16 | 75,23 | -1,43% | 1.909,00 |
| 29.10.2024 | 76,54 | 76,89 | 76,14 | 76,32 | -0,33% | 1.496,00 |
| 28.10.2024 | 76,63 | 76,67 | 76,03 | 76,57 | -0,01% | 2.865,00 |
| 25.10.2024 | 76,82 | 76,97 | 76,36 | 76,58 | -0,57% | 831,00 |
| 24.10.2024 | 77,32 | 77,70 | 76,50 | 77,02 | 0,65% | 2.566,00 |
| 23.10.2024 | 75,75 | 76,74 | 75,74 | 76,52 | 1,73% | 2.142,00 |
| 22.10.2024 | 74,92 | 75,31 | 74,50 | 75,22 | 0,62% | 3.190,00 |
| 21.10.2024 | 75,10 | 75,37 | 74,67 | 74,76 | -0,43% | 1.496,00 |
| 18.10.2024 | 74,78 | 75,18 | 74,20 | 75,08 | 0,29% | 2.053,00 |
| 17.10.2024 | 75,16 | 75,20 | 74,74 | 74,86 | 0,65% | 675,00 |
| 16.10.2024 | 75,37 | 75,50 | 74,29 | 74,38 | -0,64% | 3.198,00 |
| 15.10.2024 | 73,91 | 75,00 | 73,61 | 74,86 | 1,88% | 6.317,00 |
| 14.10.2024 | 73,35 | 73,58 | 73,10 | 73,48 | 0,60% | 600,00 |
| 11.10.2024 | 72,90 | 73,04 | 72,74 | 73,04 | 0,16% | 692,00 |
| 10.10.2024 | 73,42 | 73,66 | 72,92 | 72,92 | -0,50% | 2.037,00 |
| 09.10.2024 | 72,63 | 73,29 | 72,63 | 73,29 | 1,31% | 1.477,00 |
| 08.10.2024 | 72,51 | 72,64 | 72,14 | 72,34 | -0,92% | 1.513,00 |
| 07.10.2024 | 73,71 | 73,98 | 73,01 | 73,01 | -0,96% | 1.711,00 |
| 04.10.2024 | 73,11 | 73,72 | 73,00 | 73,72 | 0,94% | 992,00 |
| 03.10.2024 | 72,91 | 73,06 | 72,36 | 73,03 | 0,19% | 1.900,00 |
| 02.10.2024 | 73,56 | 73,56 | 72,67 | 72,89 | -0,19% | 854,00 |
| 01.10.2024 | 72,45 | 73,18 | 72,45 | 73,03 | 1,23% | 1.975,00 |
| 30.09.2024 | 71,33 | 72,14 | 70,97 | 72,14 | 0,75% | 1.455,00 |
| 27.09.2024 | 71,68 | 72,09 | 71,24 | 71,60 | -0,13% | 3.475,00 |
| 26.09.2024 | 73,14 | 73,30 | 71,69 | 71,69 | -1,09% | 3.185,00 |
| 25.09.2024 | 71,95 | 72,48 | 71,92 | 72,48 | 0,15% | 1.019,00 |
| 24.09.2024 | 72,18 | 73,00 | 72,18 | 72,37 | 0,30% | 2.352,00 |
| 23.09.2024 | 71,02 | 72,15 | 71,00 | 72,15 | 1,88% | 1.593,00 |
| 20.09.2024 | 69,81 | 70,93 | 69,81 | 70,82 | 1,68% | 1.995,00 |
| 19.09.2024 | 71,38 | 71,38 | 69,58 | 69,65 | -1,71% | 2.848,00 |
| 18.09.2024 | 70,80 | 70,86 | 70,19 | 70,86 | -1,23% | 2.994,00 |
| 17.09.2024 | 72,63 | 72,63 | 71,74 | 71,74 | -0,50% | 863,00 |
| 16.09.2024 | 73,03 | 73,09 | 72,10 | 72,10 | -0,51% | 2.909,00 |
| 13.09.2024 | 72,10 | 72,47 | 71,99 | 72,47 | 1,10% | 499,00 |
| 12.09.2024 | 71,70 | 71,89 | 71,35 | 71,68 | 1,19% | 1.320,00 |
| 11.09.2024 | 71,42 | 71,56 | 70,63 | 70,84 | -0,21% | 1.817,00 |
| 10.09.2024 | 69,99 | 71,11 | 69,81 | 70,99 | 1,47% | 1.138,00 |
| 09.09.2024 | 69,88 | 70,00 | 69,26 | 69,96 | 1,39% | 2.007,00 |
| 06.09.2024 | 69,33 | 69,37 | 68,84 | 69,00 | 0,00% | 1.020,00 |
| 05.09.2024 | 69,61 | 69,83 | 69,00 | 69,00 | -0,90% | 1.387,00 |
| 04.09.2024 | 69,77 | 69,93 | 69,44 | 69,63 | -1,22% | 1.199,00 |
| 03.09.2024 | 70,13 | 70,49 | 69,89 | 70,49 | 0,01% | 943,00 |
| 02.09.2024 | 70,15 | 70,80 | 70,01 | 70,48 | 1,92% | 4.932,00 |
| 30.08.2024 | 69,06 | 69,27 | 68,92 | 69,15 | 0,99% | 1.415,00 |
| 29.08.2024 | 68,39 | 69,18 | 68,36 | 68,47 | 0,04% | 1.247,00 |
| 28.08.2024 | 68,41 | 68,78 | 68,33 | 68,44 | 0,23% | 1.214,00 |
| 27.08.2024 | 68,06 | 68,47 | 68,01 | 68,28 | 0,37% | 2.252,00 |
| 26.08.2024 | 67,79 | 68,20 | 67,51 | 68,03 | 1,17% | 1.679,00 |
| 23.08.2024 | 68,08 | 68,20 | 67,16 | 67,24 | -1,45% | 2.467,00 |
| 22.08.2024 | 67,56 | 68,37 | 67,50 | 68,23 | 1,41% | 969,00 |