82,630€
-1,41%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 20.06.2025 | 82,76 | 83,40 | 82,56 | 83,40 | 1,71% | 938,00 |
| 19.06.2025 | 82,75 | 82,75 | 81,51 | 82,00 | -1,20% | 841,00 |
| 18.06.2025 | 81,92 | 83,00 | 81,92 | 83,00 | 1,59% | 287,00 |
| 17.06.2025 | 81,26 | 81,75 | 81,20 | 81,70 | -0,09% | 337,00 |
| 16.06.2025 | 81,83 | 81,96 | 81,75 | 81,77 | -0,34% | 637,00 |
| 13.06.2025 | 81,26 | 82,05 | 81,06 | 82,05 | 0,74% | 301,00 |
| 12.06.2025 | 83,01 | 83,16 | 81,45 | 81,45 | -2,80% | 807,00 |
| 11.06.2025 | 85,17 | 85,19 | 83,80 | 83,80 | -1,19% | 1.159,00 |
| 10.06.2025 | 85,49 | 85,75 | 84,81 | 84,81 | -0,46% | 635,00 |
| 09.06.2025 | 85,36 | 85,53 | 84,86 | 85,20 | 0,00% | 177,00 |
| 06.06.2025 | 85,75 | 86,36 | 85,20 | 85,20 | -0,39% | 1.190,00 |
| 05.06.2025 | 86,99 | 87,33 | 85,53 | 85,53 | -1,77% | 350,00 |
| 04.06.2025 | 87,90 | 88,05 | 87,07 | 87,07 | -0,56% | 1.035,00 |
| 03.06.2025 | 87,01 | 87,64 | 86,89 | 87,56 | 0,62% | 983,00 |
| 02.06.2025 | 86,49 | 87,02 | 85,93 | 87,02 | 2,23% | 891,00 |
| 30.05.2025 | 85,28 | 85,57 | 85,12 | 85,12 | -0,70% | 1.028,00 |
| 29.05.2025 | 87,24 | 87,24 | 85,72 | 85,72 | -0,70% | 6.033,00 |
| 28.05.2025 | 86,14 | 86,61 | 85,96 | 86,32 | 0,49% | 473,00 |
| 27.05.2025 | 85,37 | 86,11 | 85,28 | 85,90 | 0,90% | 490,00 |
| 26.05.2025 | 85,22 | 85,46 | 85,08 | 85,13 | 1,65% | 465,00 |
| 23.05.2025 | 84,66 | 84,66 | 83,75 | 83,75 | -2,24% | 752,00 |
| 22.05.2025 | 85,00 | 85,67 | 85,00 | 85,67 | 0,84% | 310,00 |
| 21.05.2025 | 85,98 | 86,29 | 84,96 | 84,96 | -1,83% | 1.273,00 |
| 20.05.2025 | 87,16 | 87,50 | 86,50 | 86,54 | -0,67% | 2.259,00 |
| 19.05.2025 | 87,44 | 87,44 | 85,86 | 87,12 | -1,07% | 1.051,00 |
| 16.05.2025 | 85,83 | 88,54 | 85,71 | 88,06 | 2,42% | 2.120,00 |
| 15.05.2025 | 86,61 | 88,64 | 82,96 | 85,98 | -1,18% | 2.235,00 |
| 14.05.2025 | 85,75 | 87,01 | 85,17 | 87,01 | 1,42% | 1.069,00 |
| 13.05.2025 | 87,09 | 87,36 | 85,79 | 85,79 | -1,30% | 4.515,00 |
| 12.05.2025 | 87,11 | 89,66 | 86,02 | 86,92 | 1,20% | 1.725,00 |
| 09.05.2025 | 86,48 | 86,96 | 85,88 | 85,89 | -1,71% | 504,00 |
| 08.05.2025 | 87,72 | 88,04 | 86,90 | 87,38 | 0,43% | 632,00 |
| 07.05.2025 | 86,79 | 87,29 | 86,79 | 87,01 | -0,59% | 565,00 |
| 06.05.2025 | 87,54 | 87,54 | 87,30 | 87,53 | -0,67% | 544,00 |
| 05.05.2025 | 86,60 | 88,20 | 86,59 | 88,12 | 1,37% | 424,00 |
| 02.05.2025 | 86,73 | 87,13 | 86,00 | 86,93 | 1,08% | 1.076,00 |
| 30.04.2025 | 84,30 | 86,00 | 84,29 | 86,00 | 2,25% | 912,00 |
| 29.04.2025 | 83,51 | 84,11 | 83,30 | 84,11 | 0,60% | 151,00 |
| 28.04.2025 | 83,43 | 83,94 | 83,43 | 83,61 | 0,23% | 426,00 |
| 25.04.2025 | 84,62 | 84,71 | 83,42 | 83,42 | -0,68% | 859,00 |
| 24.04.2025 | 83,61 | 83,99 | 83,11 | 83,99 | 0,62% | 972,00 |
| 23.04.2025 | 84,64 | 84,64 | 83,47 | 83,47 | 0,69% | 304,00 |
| 22.04.2025 | 79,95 | 83,08 | 79,95 | 82,90 | 1,04% | 660,00 |
| 17.04.2025 | 80,75 | 82,05 | 80,44 | 82,05 | 2,36% | 1.634,00 |
| 16.04.2025 | 81,39 | 82,76 | 79,99 | 80,16 | -4,57% | 1.496,00 |
| 15.04.2025 | 83,47 | 84,54 | 83,37 | 84,00 | 0,42% | 2.813,00 |
| 14.04.2025 | 82,18 | 83,65 | 81,82 | 83,65 | 3,27% | 429,00 |
| 11.04.2025 | 80,76 | 81,00 | 79,81 | 81,00 | 0,17% | 798,00 |
| 10.04.2025 | 81,88 | 82,14 | 79,47 | 80,86 | -0,85% | 3.206,00 |
| 09.04.2025 | 72,82 | 81,55 | 72,82 | 81,55 | 5,43% | 1.039,00 |
| 08.04.2025 | 76,70 | 79,56 | 76,70 | 77,35 | 0,98% | 2.472,00 |
| 07.04.2025 | 71,21 | 77,50 | 70,35 | 76,60 | -2,10% | 3.388,00 |
| 04.04.2025 | 78,51 | 78,88 | 76,18 | 78,24 | -1,00% | 3.897,00 |
| 03.04.2025 | 76,65 | 80,50 | 76,10 | 79,03 | -4,00% | 4.955,00 |
| 02.04.2025 | 82,23 | 82,91 | 81,60 | 82,32 | 0,04% | 2.046,00 |