9,842€
-3,23%
Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 8,67 | 8,68 | 8,49 | 8,68 | -0,49% | 5.170,00 |
| 07.11.2024 | 8,64 | 8,82 | 8,63 | 8,72 | -2,22% | 3.253,00 |
| 06.11.2024 | 9,08 | 9,24 | 8,92 | 8,92 | 3,40% | 14.846,00 |
| 05.11.2024 | 8,62 | 8,63 | 8,42 | 8,63 | -0,71% | 6.892,00 |
| 04.11.2024 | 8,69 | 8,80 | 8,67 | 8,69 | 0,03% | 1.291,00 |
| 01.11.2024 | 8,70 | 8,76 | 8,68 | 8,69 | 1,47% | 7.559,00 |
| 31.10.2024 | 8,55 | 8,59 | 8,50 | 8,56 | 0,18% | 2.019,00 |
| 30.10.2024 | 8,68 | 8,69 | 8,55 | 8,55 | -4,05% | 1.872,00 |
| 29.10.2024 | 8,77 | 8,92 | 8,61 | 8,91 | 2,09% | 11.173,00 |
| 28.10.2024 | 8,66 | 8,73 | 8,62 | 8,73 | 0,10% | 3.407,00 |
| 25.10.2024 | 8,69 | 8,76 | 8,65 | 8,72 | -0,55% | 31.802,00 |
| 24.10.2024 | 8,72 | 8,82 | 8,66 | 8,76 | 0,45% | 11.779,00 |
| 23.10.2024 | 8,99 | 9,09 | 8,63 | 8,73 | -3,22% | 12.228,00 |
| 22.10.2024 | 9,70 | 9,70 | 9,02 | 9,02 | -8,80% | 3.398,00 |
| 21.10.2024 | 9,86 | 9,96 | 9,69 | 9,89 | 2,62% | 7.939,00 |
| 18.10.2024 | 9,81 | 9,82 | 9,60 | 9,63 | -0,13% | 9.926,00 |
| 17.10.2024 | 10,21 | 10,28 | 9,60 | 9,65 | -1,33% | 38.405,00 |
| 16.10.2024 | 9,57 | 9,80 | 9,27 | 9,78 | 5,22% | 41.034,00 |
| 15.10.2024 | 8,35 | 9,67 | 8,23 | 9,29 | 10,31% | 27.378,00 |
| 14.10.2024 | 8,46 | 8,60 | 8,31 | 8,42 | 1,15% | 6.790,00 |
| 11.10.2024 | 8,26 | 8,33 | 8,20 | 8,33 | 1,28% | 7.760,00 |
| 10.10.2024 | 8,21 | 8,23 | 8,09 | 8,22 | -0,46% | 147.867,00 |
| 09.10.2024 | 8,20 | 8,35 | 8,13 | 8,26 | 1,10% | 32.874,00 |
| 08.10.2024 | 7,99 | 8,25 | 7,99 | 8,17 | 3,12% | 26.512,00 |
| 07.10.2024 | 8,04 | 8,05 | 7,92 | 7,92 | -0,83% | 17.069,00 |
| 04.10.2024 | 7,88 | 8,12 | 7,88 | 7,99 | 2,85% | 12.723,00 |
| 03.10.2024 | 7,97 | 7,97 | 7,77 | 7,77 | -3,02% | 3.728,00 |
| 02.10.2024 | 7,90 | 8,16 | 7,82 | 8,01 | 1,50% | 5.128,00 |
| 01.10.2024 | 8,15 | 8,15 | 7,85 | 7,89 | -3,36% | 19.359,00 |
| 30.09.2024 | 8,22 | 8,22 | 8,11 | 8,17 | -0,24% | 13.999,00 |