9,765€
-2,32%
Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,02 | 10,02 | 9,92 | 9,95 | -0,47% | 7.376,00 |
| 03.04.2025 | 9,96 | 10,10 | 9,92 | 10,00 | -2,43% | 5.837,00 |
| 02.04.2025 | 10,37 | 10,37 | 10,25 | 10,25 | -0,43% | 1.260,00 |
| 01.04.2025 | 10,28 | 10,34 | 10,01 | 10,29 | -0,39% | 16.073,00 |
| 31.03.2025 | 10,21 | 10,36 | 10,21 | 10,33 | 0,21% | 11.989,00 |
| 28.03.2025 | 10,30 | 10,35 | 10,30 | 10,31 | -0,39% | 1.533,00 |
| 27.03.2025 | 10,30 | 10,35 | 10,28 | 10,35 | 0,27% | 3.558,00 |
| 26.03.2025 | 10,29 | 10,32 | 10,28 | 10,32 | 0,12% | 6.887,00 |
| 25.03.2025 | 10,33 | 10,33 | 10,28 | 10,31 | 0,02% | 830,00 |
| 24.03.2025 | 10,22 | 10,31 | 10,21 | 10,31 | 0,17% | 5.611,00 |
| 21.03.2025 | 10,25 | 10,29 | 10,23 | 10,29 | 0,00% | 2.408,00 |
| 20.03.2025 | 10,30 | 10,33 | 10,28 | 10,29 | -0,08% | 3.957,00 |
| 19.03.2025 | 10,26 | 10,30 | 10,26 | 10,30 | 0,33% | 2.121,00 |
| 18.03.2025 | 10,30 | 10,30 | 10,26 | 10,26 | -0,39% | 500,00 |
| 17.03.2025 | 10,33 | 10,35 | 10,25 | 10,30 | -0,25% | 2.046,00 |
| 14.03.2025 | 10,34 | 10,34 | 10,32 | 10,33 | -0,54% | 173,00 |
| 13.03.2025 | 10,24 | 10,42 | 10,24 | 10,38 | 1,49% | 2.376,00 |
| 12.03.2025 | 10,28 | 10,30 | 10,21 | 10,23 | -0,25% | 346,00 |
| 11.03.2025 | 10,33 | 10,34 | 10,26 | 10,26 | -0,97% | 3.264,00 |
| 10.03.2025 | 10,48 | 10,48 | 10,36 | 10,36 | -1,09% | 6.202,00 |
| 07.03.2025 | 10,39 | 10,50 | 10,18 | 10,47 | 6,61% | 34.523,00 |
| 06.03.2025 | 9,95 | 9,97 | 9,76 | 9,82 | -0,87% | 14.603,00 |
| 05.03.2025 | 10,24 | 10,28 | 9,90 | 9,91 | -4,54% | 11.873,00 |
| 04.03.2025 | 10,53 | 10,53 | 10,14 | 10,38 | 4,35% | 18.388,00 |
| 03.03.2025 | 10,23 | 10,27 | 9,93 | 9,95 | -4,17% | 15.113,00 |
| 28.02.2025 | 10,85 | 10,93 | 10,12 | 10,38 | -7,21% | 46.118,00 |
| 27.02.2025 | 10,54 | 11,22 | 10,38 | 11,19 | 4,80% | 23.735,00 |
| 26.02.2025 | 10,73 | 10,86 | 10,45 | 10,67 | 1,48% | 7.624,00 |
| 25.02.2025 | 10,33 | 10,52 | 10,13 | 10,52 | 8,34% | 4.033,00 |
| 24.02.2025 | 9,76 | 9,81 | 9,61 | 9,71 | -1,36% | 4.332,00 |
| 21.02.2025 | 10,07 | 10,11 | 9,84 | 9,84 | -3,23% | 14.231,00 |
| 20.02.2025 | 10,41 | 10,44 | 10,17 | 10,17 | -3,36% | 2.215,00 |
| 19.02.2025 | 10,42 | 10,56 | 10,34 | 10,52 | 2,15% | 6.075,00 |
| 18.02.2025 | 9,23 | 10,58 | 9,23 | 10,30 | 11,10% | 7.025,00 |
| 17.02.2025 | 9,40 | 9,40 | 9,24 | 9,27 | -0,27% | 3.102,00 |
| 14.02.2025 | 9,29 | 9,39 | 9,29 | 9,30 | 1,81% | 1.447,00 |
| 13.02.2025 | 9,09 | 9,15 | 9,08 | 9,13 | -0,13% | 1.057,00 |
| 12.02.2025 | 9,23 | 9,23 | 9,02 | 9,15 | -0,86% | 5.661,00 |
| 11.02.2025 | 9,65 | 9,66 | 9,17 | 9,22 | -4,38% | 21.523,00 |
| 10.02.2025 | 9,84 | 9,84 | 9,65 | 9,65 | 1,05% | 3.901,00 |
| 07.02.2025 | 9,74 | 9,75 | 9,55 | 9,55 | -2,24% | 7.937,00 |
| 06.02.2025 | 9,80 | 9,92 | 9,75 | 9,77 | 0,82% | 18.539,00 |
| 05.02.2025 | 9,45 | 9,69 | 9,40 | 9,69 | 3,03% | 6.117,00 |
| 04.02.2025 | 9,44 | 9,46 | 9,34 | 9,40 | -2,89% | 16.504,00 |
| 03.02.2025 | 9,72 | 9,88 | 9,60 | 9,68 | 0,25% | 24.353,00 |
| 31.01.2025 | 10,11 | 10,11 | 9,21 | 9,66 | -11,28% | 92.830,00 |
| 30.01.2025 | 10,86 | 11,10 | 10,80 | 10,89 | -0,11% | 2.129,00 |
| 29.01.2025 | 10,46 | 10,90 | 10,39 | 10,90 | 4,21% | 3.054,00 |
| 28.01.2025 | 10,86 | 10,90 | 10,46 | 10,46 | -1,43% | 842,00 |
| 27.01.2025 | 11,13 | 11,40 | 10,23 | 10,61 | -4,33% | 15.397,00 |
| 24.01.2025 | 11,14 | 11,14 | 11,06 | 11,09 | -1,04% | 518,00 |
| 23.01.2025 | 11,16 | 11,43 | 11,05 | 11,21 | 1,98% | 3.753,00 |
| 22.01.2025 | 10,94 | 10,99 | 10,76 | 10,99 | 5,86% | 12.225,00 |
| 21.01.2025 | 11,10 | 11,36 | 10,36 | 10,38 | -5,86% | 25.812,00 |
| 20.01.2025 | 11,03 | 11,09 | 10,50 | 11,03 | -12,52% | 47.446,00 |
| 17.01.2025 | 12,56 | 12,86 | 12,51 | 12,60 | 2,16% | 72.645,00 |
| 16.01.2025 | 12,20 | 12,34 | 12,00 | 12,34 | 4,51% | 8.340,00 |
| 15.01.2025 | 11,88 | 12,12 | 11,78 | 11,81 | 0,96% | 4.932,00 |
| 14.01.2025 | 11,45 | 11,84 | 11,45 | 11,69 | 5,12% | 42.302,00 |
| 13.01.2025 | 11,41 | 11,57 | 10,82 | 11,12 | 1,46% | 31.018,00 |
| 10.01.2025 | 9,05 | 11,29 | 8,97 | 10,96 | 23,04% | 42.575,00 |
| 09.01.2025 | 9,00 | 9,03 | 8,91 | 8,91 | -0,99% | 2.892,00 |
| 08.01.2025 | 9,45 | 9,46 | 9,00 | 9,00 | -4,22% | 8.819,00 |
| 07.01.2025 | 9,14 | 9,40 | 9,11 | 9,40 | 0,78% | 14.315,00 |
| 06.01.2025 | 9,18 | 9,49 | 9,18 | 9,32 | 3,46% | 4.909,00 |
| 03.01.2025 | 8,96 | 9,02 | 8,91 | 9,01 | -0,65% | 1.504,00 |
| 02.01.2025 | 9,22 | 9,27 | 9,07 | 9,07 | -1,40% | 5.164,00 |
| 30.12.2024 | 9,21 | 9,27 | 9,20 | 9,20 | -0,30% | 2.361,00 |
| 27.12.2024 | 9,30 | 9,35 | 9,20 | 9,23 | 3,72% | 10.260,00 |
| 23.12.2024 | 9,24 | 9,24 | 8,90 | 8,90 | -1,65% | 5.924,00 |
| 20.12.2024 | 9,05 | 9,09 | 8,89 | 9,05 | -0,64% | 2.680,00 |
| 19.12.2024 | 9,43 | 9,48 | 9,00 | 9,10 | -4,99% | 6.707,00 |
| 18.12.2024 | 9,47 | 9,59 | 9,41 | 9,58 | 4,42% | 4.448,00 |
| 17.12.2024 | 9,53 | 9,56 | 9,15 | 9,18 | -4,04% | 8.819,00 |
| 16.12.2024 | 9,80 | 10,04 | 9,54 | 9,56 | -0,92% | 66.054,00 |
| 13.12.2024 | 9,39 | 9,65 | 9,00 | 9,65 | 1,48% | 7.413,00 |
| 12.12.2024 | 9,28 | 9,51 | 9,23 | 9,51 | 3,55% | 4.997,00 |
| 11.12.2024 | 9,78 | 9,89 | 9,11 | 9,18 | 8,97% | 52.383,00 |
| 10.12.2024 | 8,47 | 8,47 | 8,13 | 8,43 | 0,69% | 5.234,00 |
| 09.12.2024 | 8,17 | 8,54 | 8,10 | 8,37 | 2,46% | 16.269,00 |
| 06.12.2024 | 8,04 | 8,25 | 7,99 | 8,17 | 3,04% | 13.697,00 |
| 05.12.2024 | 8,28 | 8,33 | 7,93 | 7,93 | -6,35% | 3.007,00 |
| 04.12.2024 | 8,50 | 8,59 | 8,44 | 8,47 | 0,74% | 4.192,00 |
| 03.12.2024 | 8,57 | 8,57 | 8,40 | 8,40 | -2,18% | 2.872,00 |
| 02.12.2024 | 8,64 | 8,64 | 8,50 | 8,59 | -0,72% | 2.775,00 |
| 29.11.2024 | 8,55 | 8,65 | 8,54 | 8,65 | -0,54% | 6.652,00 |
| 28.11.2024 | 8,61 | 8,70 | 8,61 | 8,70 | 2,09% | 1.205,00 |
| 27.11.2024 | 8,34 | 8,52 | 8,31 | 8,52 | 1,66% | 1.981,00 |
| 26.11.2024 | 8,64 | 8,64 | 8,32 | 8,38 | -2,57% | 2.659,00 |
| 25.11.2024 | 8,30 | 8,69 | 8,28 | 8,60 | 3,76% | 5.018,00 |
| 22.11.2024 | 8,05 | 8,29 | 7,97 | 8,29 | 5,43% | 320,00 |
| 21.11.2024 | 7,85 | 7,87 | 7,73 | 7,87 | 1,30% | 3.001,00 |
| 20.11.2024 | 7,84 | 7,86 | 7,74 | 7,76 | -5,04% | 5.739,00 |
| 19.11.2024 | 8,17 | 8,24 | 8,11 | 8,18 | -0,68% | 605,00 |
| 18.11.2024 | 7,90 | 8,23 | 7,81 | 8,23 | 1,59% | 11.166,00 |
| 15.11.2024 | 8,38 | 8,41 | 8,08 | 8,10 | -4,56% | 18.524,00 |
| 14.11.2024 | 8,62 | 8,69 | 8,29 | 8,49 | -2,64% | 3.730,00 |
| 13.11.2024 | 8,44 | 8,73 | 8,44 | 8,72 | 2,83% | 2.969,00 |
| 12.11.2024 | 8,85 | 8,90 | 8,48 | 8,48 | -3,06% | 6.179,00 |
| 11.11.2024 | 8,65 | 8,75 | 8,50 | 8,75 | 0,78% | 5.506,00 |