92,495€
2,04%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 87,19 | 87,45 | -0,34% | 755,00 |
| 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 | 4,02% | 1.996,00 |
| 05.09.2025 | 86,43 | 86,43 | 84,88 | 85,00 | -2,28% | 1.384,00 |
| 04.09.2025 | 85,14 | 86,98 | 85,04 | 86,98 | 3,31% | 2.069,00 |
| 03.09.2025 | 83,79 | 84,51 | 83,75 | 84,19 | 0,51% | 1.422,00 |
| 02.09.2025 | 82,70 | 83,84 | 82,70 | 83,76 | 1,43% | 1.360,00 |
| 01.09.2025 | 82,50 | 83,22 | 82,05 | 82,58 | 0,32% | 2.706,00 |
| 29.08.2025 | 82,26 | 82,55 | 82,15 | 82,32 | -0,10% | 1.390,00 |
| 28.08.2025 | 82,74 | 82,79 | 82,14 | 82,40 | -0,28% | 4.480,00 |
| 27.08.2025 | 82,85 | 82,99 | 82,63 | 82,63 | 0,47% | 2.191,00 |
| 26.08.2025 | 82,67 | 82,89 | 82,24 | 82,24 | -0,45% | 2.138,00 |
| 25.08.2025 | 82,90 | 83,27 | 82,59 | 82,61 | -1,46% | 1.933,00 |
| 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 |