90,610€
-2,83%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 92,63 | 93,20 | 89,99 | 90,42 | -3,03% | 6.086,00 |
| 20.02.2025 | 99,26 | 99,35 | 90,97 | 93,25 | -6,56% | 9.211,00 |
| 19.02.2025 | 99,38 | 100,00 | 99,20 | 99,80 | 0,80% | 1.936,00 |
| 18.02.2025 | 100,00 | 100,06 | 98,00 | 99,01 | -1,50% | 4.543,00 |
| 17.02.2025 | 99,36 | 101,14 | 99,36 | 100,52 | 1,11% | 2.568,00 |
| 14.02.2025 | 100,68 | 100,72 | 99,04 | 99,42 | -1,04% | 1.332,00 |
| 13.02.2025 | 99,46 | 100,74 | 99,46 | 100,46 | 0,81% | 1.301,00 |
| 12.02.2025 | 99,04 | 99,75 | 98,56 | 99,65 | 1,20% | 1.693,00 |
| 11.02.2025 | 99,65 | 100,12 | 98,47 | 98,47 | -0,95% | 1.583,00 |
| 10.02.2025 | 98,44 | 99,41 | 98,23 | 99,41 | 0,61% | 1.189,00 |
| 07.02.2025 | 98,94 | 99,61 | 98,40 | 98,81 | 0,19% | 1.274,00 |
| 06.02.2025 | 99,26 | 99,68 | 98,57 | 98,62 | 0,52% | 1.482,00 |
| 05.02.2025 | 97,30 | 98,14 | 96,61 | 98,11 | 1,01% | 1.832,00 |
| 04.02.2025 | 96,75 | 97,13 | 96,10 | 97,13 | 0,32% | 1.885,00 |
| 03.02.2025 | 94,13 | 96,94 | 93,95 | 96,82 | 2,43% | 4.790,00 |
| 31.01.2025 | 95,21 | 95,59 | 94,34 | 94,52 | -0,28% | 1.671,00 |
| 30.01.2025 | 93,77 | 94,79 | 93,77 | 94,79 | 1,23% | 1.688,00 |
| 29.01.2025 | 93,40 | 93,98 | 93,15 | 93,64 | 0,24% | 1.172,00 |
| 28.01.2025 | 93,15 | 93,76 | 93,15 | 93,42 | 1,05% | 1.526,00 |
| 27.01.2025 | 90,24 | 92,63 | 90,00 | 92,45 | 2,61% | 5.614,00 |
| 24.01.2025 | 89,59 | 90,32 | 89,18 | 90,10 | 1,33% | 1.039,00 |
| 23.01.2025 | 89,49 | 89,49 | 88,61 | 88,92 | -0,46% | 147,00 |
| 22.01.2025 | 89,56 | 89,71 | 89,06 | 89,33 | 0,77% | 1.204,00 |
| 21.01.2025 | 88,45 | 90,27 | 88,45 | 88,65 | -0,15% | 4.338,00 |
| 20.01.2025 | 89,32 | 89,46 | 88,78 | 88,78 | -0,86% | 909,00 |
| 17.01.2025 | 88,70 | 89,55 | 88,67 | 89,55 | 1,22% | 2.407,00 |
| 16.01.2025 | 88,83 | 89,20 | 88,23 | 88,47 | -0,47% | 1.730,00 |
| 15.01.2025 | 88,14 | 88,89 | 87,97 | 88,89 | 0,83% | 2.890,00 |
| 14.01.2025 | 89,26 | 89,40 | 88,00 | 88,16 | -2,06% | 1.332,00 |
| 13.01.2025 | 90,96 | 91,05 | 89,96 | 90,01 | -1,28% | 1.177,00 |
| 10.01.2025 | 89,20 | 91,18 | 89,05 | 91,18 | 2,14% | 1.365,00 |
| 09.01.2025 | 89,11 | 89,65 | 88,89 | 89,27 | 0,72% | 1.229,00 |
| 08.01.2025 | 87,86 | 89,01 | 87,86 | 88,63 | 0,81% | 538,00 |
| 07.01.2025 | 87,82 | 88,23 | 87,65 | 87,92 | -0,92% | 2.097,00 |
| 06.01.2025 | 88,24 | 88,74 | 87,24 | 88,74 | 0,43% | 8.041,00 |
| 03.01.2025 | 87,58 | 88,36 | 87,48 | 88,36 | 0,56% | 259,00 |
| 02.01.2025 | 87,60 | 87,95 | 87,46 | 87,87 | 0,41% | 1.375,00 |
| 30.12.2024 | 87,73 | 87,79 | 87,51 | 87,51 | -0,49% | 343,00 |
| 27.12.2024 | 88,91 | 88,98 | 87,90 | 87,94 | 1,40% | 478,00 |
| 23.12.2024 | 88,44 | 88,82 | 85,82 | 86,73 | -2,51% | 4.172,00 |
| 20.12.2024 | 89,87 | 90,04 | 88,42 | 88,96 | -1,77% | 2.093,00 |
| 19.12.2024 | 90,14 | 90,56 | 89,94 | 90,56 | -1,36% | 2.010,00 |
| 18.12.2024 | 90,87 | 91,81 | 90,76 | 91,81 | 1,09% | 3.451,00 |
| 17.12.2024 | 90,72 | 90,82 | 89,98 | 90,82 | 0,53% | 1.932,00 |
| 16.12.2024 | 89,69 | 90,82 | 89,69 | 90,34 | 0,39% | 1.266,00 |
| 13.12.2024 | 90,14 | 90,30 | 89,00 | 89,99 | -0,77% | 2.848,00 |
| 12.12.2024 | 90,28 | 91,25 | 90,20 | 90,69 | -0,42% | 2.403,00 |
| 11.12.2024 | 89,86 | 91,10 | 89,82 | 91,07 | 1,19% | 4.249,00 |
| 10.12.2024 | 89,01 | 90,36 | 89,00 | 90,00 | 1,42% | 5.652,00 |
| 09.12.2024 | 91,16 | 91,23 | 88,74 | 88,74 | -2,26% | 4.032,00 |
| 06.12.2024 | 90,08 | 91,08 | 90,08 | 90,79 | 0,58% | 3.371,00 |
| 05.12.2024 | 89,72 | 90,49 | 89,40 | 90,27 | 0,52% | 2.194,00 |
| 04.12.2024 | 89,06 | 89,80 | 88,83 | 89,80 | 1,05% | 1.786,00 |
| 03.12.2024 | 88,37 | 88,87 | 88,16 | 88,87 | 0,90% | 2.053,00 |
| 02.12.2024 | 88,31 | 88,54 | 87,81 | 88,08 | 0,64% | 5.236,00 |
| 29.11.2024 | 87,11 | 87,70 | 87,00 | 87,52 | 0,08% | 5.993,00 |
| 28.11.2024 | 87,38 | 88,17 | 87,30 | 87,45 | 0,52% | 2.990,00 |
| 27.11.2024 | 87,31 | 87,41 | 86,87 | 87,00 | -0,14% | 1.302,00 |
| 26.11.2024 | 85,32 | 87,70 | 85,02 | 87,12 | 2,46% | 1.780,00 |
| 25.11.2024 | 87,26 | 87,34 | 85,03 | 85,03 | -2,08% | 2.549,00 |
| 22.11.2024 | 84,45 | 86,89 | 84,30 | 86,84 | 2,92% | 3.017,00 |
| 21.11.2024 | 82,65 | 84,54 | 82,56 | 84,38 | 2,27% | 2.920,00 |
| 20.11.2024 | 81,71 | 83,16 | 80,73 | 82,50 | 0,65% | 2.855,00 |
| 19.11.2024 | 80,71 | 83,07 | 80,30 | 81,97 | 3,26% | 5.012,00 |
| 18.11.2024 | 80,47 | 80,59 | 79,30 | 79,38 | -0,80% | 1.763,00 |
| 15.11.2024 | 80,19 | 80,31 | 79,86 | 80,02 | -0,69% | 2.241,00 |
| 14.11.2024 | 81,43 | 81,77 | 80,58 | 80,58 | -0,58% | 2.573,00 |
| 13.11.2024 | 80,31 | 81,10 | 80,17 | 81,05 | 0,95% | 2.203,00 |
| 12.11.2024 | 79,13 | 80,32 | 79,13 | 80,29 | 1,10% | 1.409,00 |
| 11.11.2024 | 79,26 | 80,15 | 79,25 | 79,42 | -0,20% | 2.113,00 |
| 08.11.2024 | 77,92 | 79,60 | 77,92 | 79,58 | 2,12% | 1.861,00 |
| 07.11.2024 | 77,76 | 77,93 | 77,55 | 77,93 | 0,19% | 1.661,00 |
| 06.11.2024 | 78,80 | 79,75 | 77,78 | 77,78 | 1,75% | 2.195,00 |
| 05.11.2024 | 75,84 | 76,53 | 75,82 | 76,44 | 0,83% | 1.489,00 |
| 04.11.2024 | 75,88 | 75,88 | 75,25 | 75,81 | 0,08% | 2.998,00 |
| 01.11.2024 | 75,32 | 75,98 | 75,32 | 75,75 | -0,15% | 397,00 |
| 31.10.2024 | 75,02 | 75,86 | 74,71 | 75,86 | 1,15% | 1.488,00 |
| 30.10.2024 | 75,46 | 75,85 | 75,00 | 75,00 | -1,51% | 614,00 |
| 29.10.2024 | 76,65 | 76,74 | 76,15 | 76,15 | -0,69% | 522,00 |
| 28.10.2024 | 76,48 | 76,69 | 76,20 | 76,68 | 0,12% | 2.879,00 |
| 25.10.2024 | 76,82 | 76,89 | 76,53 | 76,59 | -0,30% | 1.458,00 |
| 24.10.2024 | 77,20 | 77,42 | 76,82 | 76,82 | -0,45% | 2.020,00 |
| 23.10.2024 | 75,77 | 77,17 | 75,77 | 77,17 | 1,55% | 1.496,00 |
| 22.10.2024 | 74,63 | 75,99 | 74,63 | 75,99 | 1,63% | 1.122,00 |
| 21.10.2024 | 75,01 | 75,33 | 74,77 | 74,77 | -0,47% | 488,00 |
| 18.10.2024 | 74,69 | 75,12 | 74,29 | 75,12 | 0,58% | 719,00 |
| 17.10.2024 | 74,77 | 74,92 | 74,69 | 74,69 | -0,12% | 205,00 |
| 16.10.2024 | 75,14 | 75,27 | 74,49 | 74,78 | -0,28% | 990,00 |
| 15.10.2024 | 73,73 | 75,04 | 73,58 | 74,99 | 2,12% | 1.730,00 |
| 14.10.2024 | 73,34 | 73,61 | 73,23 | 73,43 | 0,74% | 770,00 |
| 11.10.2024 | 72,74 | 73,05 | 72,74 | 72,89 | -0,11% | 535,00 |
| 10.10.2024 | 73,38 | 73,71 | 72,90 | 72,97 | -0,60% | 1.209,00 |
| 09.10.2024 | 72,44 | 73,41 | 72,44 | 73,41 | 1,40% | 4.385,00 |
| 08.10.2024 | 72,17 | 72,47 | 72,17 | 72,40 | 0,57% | 1.872,00 |
| 07.10.2024 | 73,93 | 73,94 | 71,99 | 71,99 | -1,76% | 3.137,00 |
| 04.10.2024 | 73,20 | 73,55 | 72,87 | 73,28 | 0,49% | 422,00 |
| 03.10.2024 | 72,83 | 73,06 | 72,83 | 72,92 | 0,23% | 316,00 |
| 02.10.2024 | 73,40 | 73,51 | 72,75 | 72,75 | -0,95% | 940,00 |
| 01.10.2024 | 72,34 | 73,68 | 72,34 | 73,45 | 1,55% | 731,00 |
| 30.09.2024 | 71,38 | 72,33 | 71,19 | 72,33 | 1,30% | 4.972,00 |