82,195€
-0,12%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 82,22 | 82,26 | 82,12 | 82,17 | -0,15% | 250,00 |
| 01.04.2025 | 80,99 | 82,44 | 80,91 | 82,29 | 1,53% | 813,00 |
| 31.03.2025 | 78,13 | 81,05 | 77,61 | 81,05 | 3,46% | 2.814,00 |
| 28.03.2025 | 79,18 | 79,67 | 78,34 | 78,34 | -1,57% | 849,00 |
| 27.03.2025 | 79,07 | 79,59 | 78,73 | 79,59 | 0,99% | 1.187,00 |
| 26.03.2025 | 78,77 | 79,09 | 78,53 | 78,81 | 0,01% | 2.021,00 |
| 25.03.2025 | 81,20 | 81,38 | 78,66 | 78,80 | -2,84% | 915,00 |
| 24.03.2025 | 79,81 | 81,10 | 79,73 | 81,10 | 1,88% | 2.917,00 |
| 21.03.2025 | 79,11 | 79,60 | 78,45 | 79,60 | 0,56% | 1.771,00 |
| 20.03.2025 | 79,62 | 80,40 | 79,16 | 79,16 | -0,20% | 1.576,00 |
| 19.03.2025 | 78,35 | 79,39 | 78,35 | 79,32 | 1,29% | 1.451,00 |
| 18.03.2025 | 80,69 | 80,69 | 78,31 | 78,31 | -2,41% | 3.000,00 |
| 17.03.2025 | 78,47 | 80,45 | 78,02 | 80,24 | 2,39% | 3.453,00 |
| 14.03.2025 | 78,18 | 78,44 | 77,76 | 78,37 | 0,44% | 2.856,00 |
| 13.03.2025 | 78,31 | 78,51 | 77,37 | 78,03 | -0,14% | 1.117,00 |
| 12.03.2025 | 80,05 | 80,70 | 78,00 | 78,14 | -2,77% | 2.544,00 |
| 11.03.2025 | 80,13 | 81,78 | 79,11 | 80,37 | -0,72% | 7.479,00 |
| 10.03.2025 | 84,11 | 84,11 | 80,49 | 80,95 | -4,42% | 9.365,00 |
| 07.03.2025 | 87,38 | 87,38 | 83,86 | 84,69 | -3,45% | 4.610,00 |
| 06.03.2025 | 88,75 | 88,75 | 87,62 | 87,72 | -1,36% | 3.808,00 |
| 05.03.2025 | 89,54 | 89,54 | 87,49 | 88,93 | -1,59% | 7.312,00 |
| 04.03.2025 | 92,69 | 92,69 | 90,06 | 90,37 | -2,34% | 9.092,00 |
| 03.03.2025 | 94,81 | 94,81 | 92,54 | 92,54 | -1,24% | 2.029,00 |
| 28.02.2025 | 93,04 | 94,02 | 93,00 | 93,70 | 0,44% | 1.789,00 |
| 27.02.2025 | 92,17 | 94,18 | 91,80 | 93,29 | 1,31% | 661,00 |
| 26.02.2025 | 93,30 | 93,43 | 91,85 | 92,08 | -0,43% | 2.742,00 |
| 25.02.2025 | 89,33 | 92,67 | 89,33 | 92,48 | 3,19% | 2.416,00 |
| 24.02.2025 | 90,30 | 91,01 | 88,00 | 89,62 | -0,88% | 7.254,00 |
| 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 |