29,500€
-1,34%
Echtzeit-Aktienkurs WALMART INC.
Bid:
Ask:
Aktienkurse zur WALMART INC. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 34,10 | 34,80 | 34,00 | 34,30 | 0,29% | 654,00 |
| 04.05.2026 | 34,20 | 34,80 | 34,00 | 34,20 | -0,87% | 38,00 |
| 30.04.2026 | 33,30 | 35,00 | 33,30 | 34,50 | 2,99% | - |
| 29.04.2026 | 33,30 | 33,80 | 33,00 | 33,50 | 0,60% | 14,00 |
| 28.04.2026 | 33,50 | 34,00 | 33,20 | 33,30 | 0,00% | 80,00 |
| 27.04.2026 | 33,40 | 34,30 | 33,30 | 33,30 | -1,77% | - |
| 24.04.2026 | 34,70 | 34,70 | 33,90 | 33,90 | -1,74% | 16,00 |
| 23.04.2026 | 33,60 | 34,90 | 33,60 | 34,50 | 1,77% | 316,00 |
| 22.04.2026 | 33,40 | 34,40 | 33,40 | 33,90 | 0,59% | 27,00 |
| 21.04.2026 | 33,30 | 34,20 | 33,20 | 33,70 | 1,20% | - |
| 20.04.2026 | 33,10 | 33,90 | 33,10 | 33,30 | 0,60% | - |
| 17.04.2026 | 32,70 | 33,40 | 32,10 | 33,10 | 1,85% | - |
| 16.04.2026 | 32,00 | 32,90 | 32,00 | 32,50 | 0,62% | 46,00 |
| 15.04.2026 | 32,00 | 32,60 | 31,90 | 32,30 | -0,62% | 16,00 |
| 14.04.2026 | 32,00 | 32,50 | 31,80 | 32,50 | 0,00% | 22,00 |
| 13.04.2026 | 33,30 | 33,30 | 32,10 | 32,50 | -1,81% | - |
| 10.04.2026 | 33,40 | 33,90 | 32,70 | 33,10 | -1,78% | - |
| 09.04.2026 | 33,50 | 33,90 | 33,00 | 33,70 | 1,20% | 120,00 |
| 08.04.2026 | 32,70 | 33,50 | 31,70 | 33,30 | 3,10% | - |
| 07.04.2026 | 33,20 | 33,70 | 31,80 | 32,30 | -3,00% | - |
| 02.04.2026 | 33,10 | 33,30 | 32,50 | 33,30 | 1,22% | 42,00 |
| 01.04.2026 | 32,90 | 33,10 | 32,10 | 32,90 | -0,30% | - |
| 31.03.2026 | 32,80 | 33,20 | 32,10 | 33,00 | 0,30% | 1.100,00 |
| 30.03.2026 | 32,90 | 33,10 | 32,40 | 32,90 | 0,61% | 13,00 |
| 27.03.2026 | 32,40 | 32,80 | 32,10 | 32,70 | 0,62% | - |
| 26.03.2026 | 32,70 | 32,80 | 32,10 | 32,50 | 0,00% | 432,00 |
| 25.03.2026 | 32,30 | 32,70 | 32,20 | 32,50 | 1,25% | - |
| 24.03.2026 | 32,10 | 32,90 | 31,70 | 32,10 | 0,63% | - |
| 23.03.2026 | 31,60 | 32,40 | 31,30 | 31,90 | 0,95% | - |
| 20.03.2026 | 31,60 | 32,30 | 31,40 | 31,60 | -1,56% | - |
| 19.03.2026 | 32,60 | 32,80 | 31,80 | 32,10 | -1,23% | 720,00 |
| 18.03.2026 | 33,50 | 33,50 | 32,50 | 32,50 | -1,81% | - |
| 17.03.2026 | 33,70 | 33,90 | 33,10 | 33,10 | -1,19% | 10,00 |
| 16.03.2026 | 33,90 | 34,10 | 33,40 | 33,50 | -1,18% | 14,00 |
| 13.03.2026 | 33,30 | 34,10 | 33,30 | 33,90 | 1,80% | - |
| 12.03.2026 | 32,60 | 33,80 | 32,50 | 33,30 | 1,83% | - |
| 11.03.2026 | 32,90 | 33,60 | 32,70 | 32,70 | -0,61% | - |
| 10.03.2026 | 32,70 | 33,70 | 32,50 | 32,90 | 0,61% | - |
| 09.03.2026 | 32,50 | 33,30 | 32,30 | 32,70 | 0,62% | - |
| 06.03.2026 | 32,70 | 33,30 | 32,30 | 32,50 | 0,00% | - |
| 05.03.2026 | 33,20 | 33,70 | 32,30 | 32,50 | -3,56% | 18,00 |
| 04.03.2026 | 33,90 | 34,10 | 33,40 | 33,70 | 0,00% | 165,00 |
| 03.03.2026 | 33,50 | 34,20 | 33,10 | 33,70 | 1,20% | - |
| 02.03.2026 | 33,20 | 33,90 | 33,00 | 33,30 | 0,60% | 319,00 |
| 27.02.2026 | 32,10 | 33,70 | 32,10 | 33,10 | 2,48% | 25,00 |
| 26.02.2026 | 32,20 | 33,30 | 32,20 | 32,30 | -1,22% | 20,00 |
| 25.02.2026 | 33,10 | 33,70 | 32,50 | 32,70 | -0,61% | - |
| 24.02.2026 | 32,40 | 33,50 | 32,40 | 32,90 | 0,61% | - |
| 23.02.2026 | 31,70 | 33,20 | 31,70 | 32,70 | 2,19% | 16,00 |
| 20.02.2026 | 32,70 | 32,70 | 31,70 | 32,00 | -1,54% | - |
| 19.02.2026 | 32,70 | 34,10 | 31,70 | 32,50 | -0,61% | 764,00 |
| 18.02.2026 | 33,50 | 34,00 | 32,70 | 32,70 | -1,80% | 1.398,00 |
| 17.02.2026 | 34,90 | 35,20 | 33,30 | 33,30 | -4,03% | 598,00 |
| 16.02.2026 | 34,20 | 34,90 | 34,20 | 34,70 | 0,58% | 562,00 |
| 13.02.2026 | 34,00 | 35,30 | 34,00 | 34,50 | 0,00% | 25,00 |
| 12.02.2026 | 33,50 | 35,20 | 33,20 | 34,50 | 3,60% | 1.800,00 |
| 11.02.2026 | 32,20 | 34,10 | 32,20 | 33,30 | 1,83% | 99,00 |
| 10.02.2026 | 32,80 | 33,90 | 32,50 | 32,70 | -1,21% | 560,00 |
| 09.02.2026 | 34,40 | 34,50 | 33,10 | 33,10 | -2,36% | - |
| 06.02.2026 | 33,10 | 34,50 | 32,70 | 33,90 | 2,73% | 142,00 |
| 05.02.2026 | 33,50 | 34,00 | 32,80 | 33,00 | -0,30% | 785,00 |
| 04.02.2026 | 33,30 | 33,90 | 33,10 | 33,10 | 0,00% | 398,00 |
| 03.02.2026 | 31,60 | 33,70 | 31,60 | 33,10 | 3,12% | 225,00 |
| 02.02.2026 | 30,70 | 32,70 | 30,60 | 32,10 | 4,22% | 4,00 |
| 30.01.2026 | 29,90 | 31,40 | 29,90 | 30,80 | 2,33% | - |
| 29.01.2026 | 29,70 | 30,90 | 29,70 | 30,10 | 0,67% | 555,00 |
| 28.01.2026 | 29,90 | 30,70 | 29,60 | 29,90 | 0,67% | - |
| 27.01.2026 | 30,00 | 30,50 | 29,70 | 29,70 | -1,98% | - |
| 26.01.2026 | 30,50 | 30,90 | 30,30 | 30,30 | -0,66% | 350,00 |
| 23.01.2026 | 30,40 | 31,10 | 30,40 | 30,50 | -0,65% | - |
| 22.01.2026 | 31,30 | 31,30 | 30,60 | 30,70 | -1,92% | 300,00 |
| 21.01.2026 | 30,60 | 31,60 | 30,60 | 31,30 | 1,29% | 15,00 |
| 20.01.2026 | 30,80 | 31,80 | 30,60 | 30,90 | -1,28% | 72,00 |
| 19.01.2026 | 31,50 | 31,70 | 30,90 | 31,30 | -1,26% | - |
| 16.01.2026 | 31,70 | 31,70 | 30,50 | 31,70 | 0,96% | - |
| 15.01.2026 | 31,50 | 31,70 | 31,10 | 31,40 | -0,32% | 255,00 |
| 14.01.2026 | 31,90 | 31,90 | 31,10 | 31,50 | -0,63% | 584,00 |
| 13.01.2026 | 30,60 | 31,70 | 30,60 | 31,70 | 2,59% | - |
| 12.01.2026 | 30,20 | 31,40 | 30,20 | 30,90 | 2,66% | - |
| 09.01.2026 | 29,40 | 30,20 | 29,40 | 30,10 | 1,35% | - |
| 08.01.2026 | 29,20 | 29,80 | 28,80 | 29,70 | 0,68% | - |
| 07.01.2026 | 29,60 | 30,10 | 29,30 | 29,50 | -1,34% | 14,00 |
| 06.01.2026 | 29,00 | 30,00 | 29,00 | 29,90 | 1,36% | 2.158,00 |
| 05.01.2026 | 29,50 | 29,90 | 29,30 | 29,50 | 0,00% | 25,00 |
| 02.01.2026 | 29,10 | 29,70 | 29,00 | 29,50 | 0,68% | 43,00 |
| 30.12.2025 | 28,80 | 29,30 | 28,80 | 29,30 | 0,00% | 66,00 |
| 29.12.2025 | 29,10 | 29,80 | 28,90 | 29,30 | 2,09% | 227,00 |
| 23.12.2025 | 29,80 | 29,80 | 28,70 | 28,70 | -2,05% | 36,00 |
| 22.12.2025 | 29,90 | 30,00 | 29,30 | 29,30 | -2,01% | 14,00 |
| 19.12.2025 | 30,10 | 30,20 | 29,40 | 29,90 | 0,00% | 688,00 |
| 18.12.2025 | 29,80 | 30,60 | 29,80 | 29,90 | -0,99% | 528,00 |
| 17.12.2025 | 29,80 | 30,40 | 29,80 | 30,20 | 0,33% | - |
| 16.12.2025 | 30,00 | 30,60 | 30,00 | 30,10 | -1,31% | 65,00 |
| 15.12.2025 | 30,00 | 30,80 | 30,00 | 30,50 | 0,00% | 28,00 |
| 12.12.2025 | 30,10 | 30,70 | 29,90 | 30,50 | 1,33% | - |
| 11.12.2025 | 29,50 | 30,40 | 29,30 | 30,10 | 1,35% | - |
| 10.12.2025 | 30,10 | 30,60 | 29,70 | 29,70 | -1,33% | - |
| 09.12.2025 | 29,20 | 30,50 | 29,20 | 30,10 | 1,35% | 33,00 |
| 08.12.2025 | 30,10 | 30,30 | 29,50 | 29,70 | -1,33% | 44,00 |
| 05.12.2025 | 29,40 | 30,60 | 29,40 | 30,10 | 0,67% | 173,00 |