73,245€
0,38%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.09.2024 | 71,53 | 72,18 | 71,40 | 71,40 | 0,24% | 3.669,00 |
| 26.09.2024 | 73,24 | 73,37 | 71,23 | 71,23 | -1,79% | 1.050,00 |
| 25.09.2024 | 71,82 | 72,53 | 71,82 | 72,53 | 0,22% | 480,00 |
| 24.09.2024 | 72,23 | 73,06 | 72,23 | 72,37 | 0,54% | 1.389,00 |
| 23.09.2024 | 70,91 | 72,00 | 70,91 | 71,98 | 2,03% | 2.286,00 |
| 20.09.2024 | 69,94 | 70,90 | 69,88 | 70,55 | 0,69% | 1.443,00 |
| 19.09.2024 | 71,38 | 71,39 | 69,68 | 70,07 | -1,10% | 697,00 |
| 18.09.2024 | 70,78 | 71,00 | 70,57 | 70,85 | -0,16% | 705,00 |
| 17.09.2024 | 72,42 | 72,51 | 70,96 | 70,96 | -2,03% | 1.320,00 |
| 16.09.2024 | 72,68 | 72,82 | 72,20 | 72,43 | -0,19% | 2.033,00 |
| 13.09.2024 | 72,01 | 72,57 | 72,01 | 72,57 | 0,79% | 2.334,00 |
| 12.09.2024 | 71,65 | 72,00 | 71,36 | 72,00 | 1,52% | 2.576,00 |
| 11.09.2024 | 70,97 | 71,54 | 70,92 | 70,92 | -0,15% | 683,00 |
| 10.09.2024 | 69,91 | 71,07 | 69,83 | 71,03 | 1,49% | 852,00 |
| 09.09.2024 | 69,49 | 70,00 | 69,48 | 69,99 | 1,41% | 1.852,00 |
| 06.09.2024 | 69,11 | 69,65 | 69,01 | 69,02 | -0,38% | 449,00 |
| 05.09.2024 | 69,57 | 69,69 | 69,00 | 69,28 | -0,56% | 628,00 |
| 04.09.2024 | 69,65 | 69,67 | 69,47 | 69,67 | -0,80% | 843,00 |
| 03.09.2024 | 69,89 | 70,40 | 69,89 | 70,23 | 0,43% | 1.603,00 |
| 02.09.2024 | 70,03 | 70,43 | 69,93 | 69,93 | 0,55% | 815,00 |
| 30.08.2024 | 69,10 | 69,55 | 68,96 | 69,55 | 1,44% | 1.288,00 |
| 29.08.2024 | 68,41 | 69,07 | 68,41 | 68,56 | 0,25% | 660,00 |
| 28.08.2024 | 68,33 | 68,60 | 68,33 | 68,39 | 0,29% | 896,00 |
| 27.08.2024 | 67,96 | 68,32 | 67,96 | 68,19 | 0,41% | 841,00 |
| 26.08.2024 | 67,79 | 68,00 | 67,78 | 67,91 | 0,83% | 1.778,00 |
| 23.08.2024 | 68,12 | 68,12 | 67,35 | 67,35 | -0,96% | 1.050,00 |
| 22.08.2024 | 67,97 | 68,34 | 67,64 | 68,00 | 0,52% | 461,00 |
| 21.08.2024 | 67,49 | 67,95 | 67,11 | 67,65 | 0,97% | 2.314,00 |
| 20.08.2024 | 66,42 | 67,00 | 66,40 | 67,00 | 0,87% | 2.199,00 |
| 19.08.2024 | 66,67 | 66,80 | 66,42 | 66,42 | -0,03% | 2.566,00 |
| 16.08.2024 | 66,82 | 67,00 | 66,24 | 66,44 | -0,23% | 700,00 |
| 15.08.2024 | 62,77 | 68,16 | 62,77 | 66,59 | 7,08% | 12.410,00 |
| 14.08.2024 | 62,23 | 62,23 | 61,65 | 62,19 | 0,86% | 1.354,00 |
| 13.08.2024 | 62,96 | 63,14 | 61,41 | 61,66 | -2,22% | 733,00 |
| 12.08.2024 | 62,43 | 63,35 | 62,05 | 63,06 | 1,12% | 739,00 |
| 09.08.2024 | 62,07 | 62,36 | 61,95 | 62,36 | 0,73% | 303,00 |
| 08.08.2024 | 60,99 | 62,01 | 60,99 | 61,91 | -0,77% | 6.375,00 |
| 07.08.2024 | 62,46 | 62,53 | 62,20 | 62,39 | -0,45% | 888,00 |
| 06.08.2024 | 61,97 | 62,67 | 61,97 | 62,67 | 2,40% | 1.533,00 |
| 05.08.2024 | 61,42 | 62,07 | 57,02 | 61,20 | -1,43% | 5.473,00 |
| 02.08.2024 | 63,94 | 64,59 | 62,09 | 62,09 | -3,26% | 1.156,00 |
| 01.08.2024 | 63,50 | 64,24 | 63,50 | 64,18 | 0,55% | 1.096,00 |
| 31.07.2024 | 63,87 | 64,05 | 63,12 | 63,83 | -0,92% | 1.145,00 |
| 30.07.2024 | 64,31 | 64,42 | 64,28 | 64,42 | 0,26% | 393,00 |
| 29.07.2024 | 64,56 | 64,79 | 64,11 | 64,25 | -0,09% | 1.867,00 |
| 26.07.2024 | 64,65 | 64,75 | 63,50 | 64,31 | -1,18% | 785,00 |
| 25.07.2024 | 65,36 | 65,36 | 65,08 | 65,08 | 0,02% | 759,00 |
| 24.07.2024 | 64,84 | 65,14 | 64,84 | 65,07 | 0,29% | 80,00 |
| 23.07.2024 | 64,65 | 65,00 | 64,51 | 64,88 | -0,09% | 5.101,00 |
| 22.07.2024 | 65,23 | 65,46 | 64,94 | 64,94 | -0,41% | 994,00 |
| 19.07.2024 | 65,03 | 65,42 | 64,96 | 65,21 | 0,66% | 758,00 |
| 18.07.2024 | 65,19 | 65,19 | 64,71 | 64,78 | -0,17% | 1.095,00 |
| 17.07.2024 | 64,23 | 64,89 | 63,81 | 64,89 | 0,85% | 705,00 |
| 16.07.2024 | 63,94 | 64,34 | 63,88 | 64,34 | 0,85% | 799,00 |
| 15.07.2024 | 63,83 | 64,42 | 63,45 | 63,80 | 0,46% | 1.264,00 |
| 12.07.2024 | 64,28 | 64,50 | 63,51 | 63,51 | -0,36% | 753,00 |
| 11.07.2024 | 65,27 | 65,43 | 63,74 | 63,74 | -1,44% | 469,00 |
| 10.07.2024 | 64,54 | 64,93 | 64,54 | 64,67 | -0,45% | 417,00 |
| 09.07.2024 | 64,38 | 64,96 | 64,32 | 64,96 | 0,89% | 982,00 |
| 08.07.2024 | 64,60 | 64,81 | 64,19 | 64,39 | 0,61% | 3.933,00 |
| 05.07.2024 | 63,32 | 64,00 | 63,03 | 64,00 | 1,06% | 745,00 |
| 04.07.2024 | 63,45 | 63,80 | 63,25 | 63,33 | 0,08% | 575,00 |
| 03.07.2024 | 63,36 | 63,43 | 62,88 | 63,28 | 0,22% | 835,00 |
| 02.07.2024 | 62,79 | 63,14 | 62,76 | 63,14 | 0,17% | 109,00 |
| 01.07.2024 | 63,28 | 63,28 | 62,85 | 63,03 | -0,58% | 1.732,00 |
| 28.06.2024 | 63,36 | 63,94 | 63,36 | 63,40 | -0,42% | 742,00 |
| 27.06.2024 | 63,70 | 63,88 | 63,57 | 63,67 | -0,27% | 906,00 |
| 26.06.2024 | 63,04 | 63,91 | 63,04 | 63,84 | 1,41% | 1.824,00 |
| 25.06.2024 | 64,28 | 64,38 | 62,48 | 62,95 | -2,02% | 612,00 |
| 24.06.2024 | 63,40 | 64,33 | 63,19 | 64,25 | 1,18% | 1.175,00 |
| 21.06.2024 | 63,56 | 64,02 | 63,50 | 63,50 | 0,52% | 1.856,00 |
| 20.06.2024 | 63,59 | 63,59 | 63,10 | 63,17 | -0,22% | 1.193,00 |
| 19.06.2024 | 62,82 | 63,50 | 62,82 | 63,31 | 0,36% | 3.925,00 |
| 18.06.2024 | 63,02 | 63,14 | 62,68 | 63,08 | 1,06% | 895,00 |
| 17.06.2024 | 62,69 | 62,83 | 62,31 | 62,42 | -0,35% | 1.238,00 |
| 14.06.2024 | 62,19 | 62,64 | 62,11 | 62,64 | 1,13% | 1.028,00 |
| 13.06.2024 | 61,22 | 61,94 | 61,22 | 61,94 | 1,11% | 409,00 |
| 12.06.2024 | 62,00 | 62,00 | 60,97 | 61,26 | -1,13% | 240,00 |
| 11.06.2024 | 62,37 | 62,75 | 61,96 | 61,96 | -0,06% | 3.351,00 |
| 10.06.2024 | 61,90 | 62,27 | 61,90 | 62,00 | 0,32% | 1.787,00 |
| 07.06.2024 | 61,76 | 62,27 | 61,76 | 61,80 | 0,00% | 795,00 |
| 06.06.2024 | 61,80 | 61,89 | 61,80 | 61,80 | 0,34% | 933,00 |
| 05.06.2024 | 61,40 | 61,68 | 61,11 | 61,59 | 0,85% | 2.760,00 |
| 04.06.2024 | 60,33 | 61,22 | 60,33 | 61,07 | 1,21% | 868,00 |
| 03.06.2024 | 60,87 | 61,18 | 60,30 | 60,34 | 1,45% | 2.614,00 |
| 31.05.2024 | 59,84 | 59,88 | 59,32 | 59,48 | -1,03% | 1.950,00 |
| 30.05.2024 | 59,63 | 60,19 | 59,63 | 60,10 | -0,22% | 3.223,00 |
| 29.05.2024 | 59,69 | 60,26 | 59,69 | 60,23 | 0,53% | 788,00 |
| 28.05.2024 | 60,37 | 60,44 | 59,71 | 59,91 | -1,42% | 739,00 |
| 27.05.2024 | 60,33 | 60,77 | 60,25 | 60,77 | 1,38% | 821,00 |