88,165€
0,16%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 88,20 | 88,29 | 88,10 | 88,23 | 0,24% | - |
| 06.11.2025 | 88,09 | 88,32 | 88,02 | 88,02 | -1,38% | 134,00 |
| 05.11.2025 | 88,94 | 89,29 | 88,42 | 89,25 | 0,26% | 479,00 |
| 04.11.2025 | 87,77 | 89,12 | 87,77 | 89,02 | 1,59% | 422,00 |
| 03.11.2025 | 87,80 | 88,22 | 87,42 | 87,63 | -0,17% | 2.274,00 |
| 31.10.2025 | 88,23 | 88,23 | 86,92 | 87,78 | -1,36% | 479,00 |
| 30.10.2025 | 88,09 | 88,99 | 88,09 | 88,99 | 0,62% | 511,00 |
| 29.10.2025 | 88,72 | 88,76 | 88,30 | 88,44 | -0,19% | 405,00 |
| 28.10.2025 | 89,55 | 89,82 | 88,61 | 88,61 | -1,22% | 327,00 |
| 27.10.2025 | 91,80 | 91,80 | 89,70 | 89,70 | -1,92% | 1.024,00 |
| 24.10.2025 | 92,02 | 92,22 | 91,00 | 91,46 | 0,03% | 447,00 |
| 23.10.2025 | 92,14 | 92,71 | 91,35 | 91,43 | -1,21% | 897,00 |
| 22.10.2025 | 91,34 | 92,55 | 91,34 | 92,55 | 0,59% | 451,00 |
| 21.10.2025 | 91,96 | 92,26 | 91,96 | 92,01 | 0,40% | 661,00 |
| 20.10.2025 | 92,36 | 92,70 | 91,64 | 91,64 | -0,39% | 470,00 |
| 17.10.2025 | 90,43 | 92,00 | 90,43 | 92,00 | 0,63% | 600,00 |
| 16.10.2025 | 93,36 | 93,72 | 91,42 | 91,42 | -2,67% | 1.358,00 |
| 15.10.2025 | 92,68 | 94,02 | 91,96 | 93,93 | 1,16% | 1.519,00 |
| 14.10.2025 | 87,98 | 92,85 | 87,98 | 92,85 | 5,58% | 1.332,00 |
| 13.10.2025 | 88,26 | 88,26 | 87,94 | 87,94 | -1,17% | 1.230,00 |
| 10.10.2025 | 87,86 | 88,98 | 87,76 | 88,98 | 2,12% | 528,00 |
| 09.10.2025 | 88,38 | 88,94 | 87,12 | 87,13 | -1,81% | 1.840,00 |
| 08.10.2025 | 88,77 | 88,97 | 88,28 | 88,74 | 0,50% | 2.804,00 |
| 07.10.2025 | 87,74 | 88,30 | 87,19 | 88,30 | 0,44% | 5.372,00 |
| 06.10.2025 | 87,07 | 87,99 | 87,07 | 87,91 | 0,81% | 528,00 |
| 03.10.2025 | 86,72 | 87,20 | 86,67 | 87,20 | 1,12% | 60,00 |
| 02.10.2025 | 86,73 | 86,79 | 85,93 | 86,23 | -0,76% | 1.181,00 |
| 01.10.2025 | 87,48 | 87,77 | 86,17 | 86,89 | -1,15% | 697,00 |
| 30.09.2025 | 87,75 | 88,37 | 87,51 | 87,90 | -0,20% | 585,00 |
| 29.09.2025 | 88,00 | 88,08 | 88,00 | 88,08 | -0,16% | 269,00 |
| 26.09.2025 | 88,14 | 88,30 | 88,14 | 88,22 | -0,46% | 159,00 |
| 25.09.2025 | 87,40 | 88,63 | 87,40 | 88,63 | 1,54% | 1.533,00 |
| 24.09.2025 | 86,81 | 87,29 | 86,81 | 87,29 | 0,80% | 870,00 |
| 23.09.2025 | 87,06 | 87,19 | 86,37 | 86,60 | -0,78% | 463,00 |
| 22.09.2025 | 86,97 | 87,38 | 86,81 | 87,28 | -0,86% | 856,00 |
| 19.09.2025 | 87,89 | 88,12 | 87,89 | 88,04 | -0,32% | 260,00 |
| 18.09.2025 | 88,82 | 88,82 | 87,35 | 88,32 | -0,44% | 1.140,00 |
| 17.09.2025 | 87,11 | 88,71 | 87,11 | 88,71 | 1,78% | 196,00 |
| 16.09.2025 | 88,97 | 88,97 | 87,16 | 87,16 | -0,90% | 588,00 |
| 15.09.2025 | 88,36 | 88,36 | 87,95 | 87,95 | 0,85% | 408,00 |
| 12.09.2025 | 87,24 | 87,35 | 87,18 | 87,21 | 0,40% | 2.250,00 |
| 11.09.2025 | 85,91 | 87,26 | 85,59 | 86,87 | 1,01% | 33,00 |
| 10.09.2025 | 87,07 | 87,07 | 86,00 | 86,00 | -1,48% | 1.145,00 |
| 09.09.2025 | 86,92 | 87,46 | 86,49 | 87,30 | 0,74% | 290,00 |
| 08.09.2025 | 85,79 | 86,76 | 85,24 | 86,66 | 0,80% | 163,00 |
| 05.09.2025 | 86,28 | 86,28 | 85,97 | 85,97 | -1,01% | 344,00 |
| 04.09.2025 | 85,14 | 86,85 | 85,11 | 86,85 | 2,83% | 926,00 |
| 03.09.2025 | 83,79 | 84,46 | 83,77 | 84,46 | 0,88% | 276,00 |
| 02.09.2025 | 82,65 | 83,72 | 82,65 | 83,72 | 1,43% | 196,00 |
| 01.09.2025 | 82,57 | 82,92 | 82,41 | 82,54 | -0,30% | 512,00 |
| 29.08.2025 | 82,38 | 82,79 | 82,11 | 82,79 | 0,49% | 1.378,00 |
| 28.08.2025 | 82,55 | 82,69 | 82,39 | 82,39 | -0,57% | 731,00 |
| 27.08.2025 | 82,61 | 83,05 | 82,61 | 82,86 | 0,58% | 196,00 |
| 26.08.2025 | 82,64 | 82,64 | 82,22 | 82,38 | -0,66% | 400,00 |
| 25.08.2025 | 82,88 | 83,20 | 82,66 | 82,93 | -0,88% | 2.854,00 |
| 22.08.2025 | 84,81 | 84,81 | 83,55 | 83,67 | -0,17% | 1.130,00 |
| 21.08.2025 | 88,40 | 88,49 | 83,60 | 83,81 | -4,70% | 1.976,00 |
| 20.08.2025 | 87,10 | 87,94 | 86,11 | 87,94 | 0,83% | 1.292,00 |
| 19.08.2025 | 86,40 | 87,36 | 86,37 | 87,22 | 1,30% | 701,00 |
| 18.08.2025 | 85,71 | 86,10 | 85,70 | 86,10 | 0,97% | 472,00 |
| 15.08.2025 | 86,29 | 86,47 | 85,11 | 85,27 | -1,86% | 777,00 |
| 14.08.2025 | 86,35 | 86,89 | 86,27 | 86,89 | -1,45% | 202,00 |
| 13.08.2025 | 88,75 | 88,86 | 88,17 | 88,17 | -0,97% | 363,00 |
| 12.08.2025 | 89,35 | 89,35 | 89,03 | 89,03 | -0,67% | 68,00 |
| 11.08.2025 | 88,92 | 89,63 | 88,92 | 89,63 | -0,09% | 1.371,00 |
| 08.08.2025 | 88,54 | 89,80 | 88,37 | 89,71 | 1,14% | 576,00 |
| 07.08.2025 | 88,48 | 88,83 | 88,24 | 88,70 | 0,10% | 245,00 |
| 06.08.2025 | 85,90 | 88,64 | 85,73 | 88,61 | 3,40% | 770,00 |
| 05.08.2025 | 86,38 | 86,38 | 85,70 | 85,70 | -0,68% | 290,00 |
| 04.08.2025 | 85,35 | 86,29 | 84,78 | 86,29 | 1,93% | 985,00 |
| 01.08.2025 | 85,38 | 85,38 | 84,66 | 84,66 | -1,29% | 106,00 |
| 31.07.2025 | 85,19 | 86,15 | 84,90 | 85,77 | 0,82% | 707,00 |
| 30.07.2025 | 85,00 | 85,49 | 85,00 | 85,07 | 0,54% | 3.203,00 |
| 29.07.2025 | 84,31 | 84,72 | 84,25 | 84,61 | 0,85% | 214,00 |
| 28.07.2025 | 83,25 | 83,90 | 83,25 | 83,90 | 0,84% | 425,00 |
| 25.07.2025 | 82,26 | 83,20 | 82,19 | 83,20 | 1,64% | 988,00 |
| 24.07.2025 | 81,14 | 81,86 | 81,14 | 81,86 | 0,69% | 652,00 |
| 23.07.2025 | 81,71 | 81,80 | 81,25 | 81,30 | -0,60% | 482,00 |
| 22.07.2025 | 81,90 | 81,98 | 81,79 | 81,79 | -0,51% | 772,00 |
| 21.07.2025 | 81,87 | 82,21 | 81,54 | 82,21 | 0,29% | 808,00 |
| 18.07.2025 | 81,94 | 81,97 | 81,30 | 81,97 | -0,68% | 740,00 |
| 17.07.2025 | 81,79 | 82,53 | 81,79 | 82,53 | 1,15% | 117,00 |
| 16.07.2025 | 81,81 | 82,59 | 81,59 | 81,59 | -0,75% | 448,00 |
| 15.07.2025 | 81,91 | 82,21 | 81,68 | 82,21 | 0,59% | 1.013,00 |
| 14.07.2025 | 80,66 | 81,82 | 80,66 | 81,73 | 0,63% | 4.117,00 |
| 11.07.2025 | 81,29 | 81,56 | 81,08 | 81,22 | -0,65% | 596,00 |
| 10.07.2025 | 82,59 | 82,68 | 81,75 | 81,75 | -1,09% | 330,00 |
| 09.07.2025 | 83,03 | 83,18 | 82,65 | 82,65 | -2,28% | 433,00 |
| 08.07.2025 | 84,49 | 84,58 | 84,43 | 84,58 | 0,69% | 967,00 |
| 07.07.2025 | 82,95 | 84,00 | 82,95 | 84,00 | 1,36% | 867,00 |
| 04.07.2025 | 83,20 | 83,20 | 82,87 | 82,87 | -0,99% | 200,00 |
| 03.07.2025 | 82,68 | 83,70 | 82,68 | 83,70 | 1,25% | 2.570,00 |
| 02.07.2025 | 83,42 | 83,43 | 82,60 | 82,67 | -1,43% | 460,00 |
| 01.07.2025 | 82,81 | 83,87 | 82,52 | 83,87 | 1,69% | 198,00 |
| 30.06.2025 | 83,15 | 83,15 | 82,21 | 82,48 | -0,79% | 167,00 |
| 27.06.2025 | 82,20 | 83,14 | 82,02 | 83,14 | 1,39% | 1.485,00 |
| 26.06.2025 | 83,32 | 83,32 | 82,00 | 82,00 | -2,32% | 523,00 |
| 25.06.2025 | 84,31 | 84,74 | 83,95 | 83,95 | -1,47% | 1.290,00 |
| 24.06.2025 | 84,26 | 85,20 | 84,26 | 85,20 | 2,15% | 282,00 |
| 23.06.2025 | 83,41 | 83,41 | 83,41 | 83,41 | 0,01% | 6,00 |