82,990€
-0,18%
Echtzeit-Aktienkurs Walmart
Bid:
Ask:
Aktienkurse zur Walmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |