82,770€
-0,27%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 82,93 | 83,45 | 82,54 | 82,77 | -0,27% | - |
| 30.06.2025 | 83,05 | 83,54 | 81,96 | 82,99 | -0,03% | - |
| 27.06.2025 | 82,41 | 83,44 | 81,81 | 83,02 | 1,24% | 40,00 |
| 26.06.2025 | 83,31 | 83,31 | 82,00 | 82,00 | -1,62% | 252,00 |
| 25.06.2025 | 84,33 | 84,33 | 83,35 | 83,35 | -1,55% | - |
| 24.06.2025 | 84,22 | 85,02 | 83,92 | 84,66 | 0,51% | 230,00 |
| 23.06.2025 | 83,24 | 84,23 | 83,24 | 84,23 | 1,35% | 185,00 |
| 20.06.2025 | 82,18 | 83,11 | 82,18 | 83,11 | 1,34% | - |
| 19.06.2025 | 82,66 | 82,66 | 81,85 | 82,01 | -1,17% | 273,00 |
| 18.06.2025 | 81,82 | 82,98 | 81,82 | 82,98 | 2,07% | 688,00 |
| 17.06.2025 | 81,25 | 81,30 | 81,25 | 81,30 | -0,37% | 68,00 |
| 16.06.2025 | 81,79 | 81,79 | 81,60 | 81,60 | -0,21% | - |
| 13.06.2025 | 81,43 | 81,97 | 81,43 | 81,77 | 0,06% | 13,00 |
| 12.06.2025 | 83,07 | 83,07 | 81,46 | 81,72 | -1,93% | 711,00 |
| 11.06.2025 | 85,09 | 85,16 | 83,29 | 83,33 | -2,00% | 311,00 |
| 10.06.2025 | 85,36 | 85,36 | 84,53 | 85,03 | -0,05% | 90,00 |
| 09.06.2025 | 85,19 | 85,48 | 85,02 | 85,07 | -0,82% | 100,00 |
| 06.06.2025 | 85,74 | 85,77 | 85,74 | 85,77 | 0,39% | 33,00 |
| 05.06.2025 | 87,01 | 87,01 | 85,44 | 85,44 | -2,32% | - |
| 04.06.2025 | 87,91 | 87,91 | 87,47 | 87,47 | 0,42% | 10,00 |
| 03.06.2025 | 87,04 | 87,10 | 86,76 | 87,10 | 0,08% | 190,00 |
| 02.06.2025 | 86,21 | 87,03 | 86,16 | 87,03 | 0,87% | 131,00 |
| 30.05.2025 | 85,01 | 86,28 | 85,01 | 86,28 | 0,83% | 129,00 |
| 29.05.2025 | 87,60 | 87,60 | 85,56 | 85,57 | -0,60% | 102,00 |
| 28.05.2025 | 86,10 | 86,57 | 85,82 | 86,09 | 0,07% | 63,00 |
| 27.05.2025 | 84,27 | 86,03 | 84,27 | 86,03 | 1,28% | 91,00 |
| 26.05.2025 | 84,94 | 84,94 | 84,94 | 84,94 | 0,39% | - |
| 23.05.2025 | 84,58 | 84,61 | 84,01 | 84,61 | -0,49% | 420,00 |
| 22.05.2025 | 84,76 | 85,43 | 84,76 | 85,03 | -0,16% | 681,00 |
| 21.05.2025 | 85,88 | 86,00 | 85,17 | 85,17 | -1,64% | 260,00 |
| 20.05.2025 | 86,94 | 87,27 | 86,37 | 86,59 | -0,80% | 1.069,00 |
| 19.05.2025 | 87,11 | 87,29 | 87,11 | 87,29 | -0,57% | 30,00 |
| 16.05.2025 | 85,86 | 88,50 | 85,86 | 87,79 | 2,22% | 140,00 |
| 15.05.2025 | 86,80 | 88,50 | 82,56 | 85,88 | -0,93% | 355,00 |
| 14.05.2025 | 85,72 | 86,69 | 85,32 | 86,69 | 1,19% | 260,00 |
| 13.05.2025 | 87,01 | 87,29 | 85,67 | 85,67 | -1,48% | 635,00 |
| 12.05.2025 | 87,23 | 88,84 | 86,72 | 86,96 | 1,08% | 391,00 |
| 09.05.2025 | 86,55 | 86,77 | 86,03 | 86,03 | -1,68% | 210,00 |
| 08.05.2025 | 87,41 | 87,73 | 86,59 | 87,50 | 0,17% | 80,00 |
| 07.05.2025 | 87,00 | 87,43 | 87,00 | 87,35 | 0,05% | 152,00 |
| 06.05.2025 | 87,31 | 87,31 | 87,31 | 87,31 | -0,74% | - |
| 05.05.2025 | 86,79 | 88,00 | 86,79 | 87,96 | 0,68% | 1.190,00 |
| 02.05.2025 | 86,23 | 87,37 | 86,08 | 87,37 | 2,15% | 1.153,00 |
| 30.04.2025 | 84,13 | 85,53 | 83,88 | 85,53 | 1,71% | 147,00 |
| 29.04.2025 | 83,81 | 84,09 | 83,77 | 84,09 | 0,06% | 207,00 |
| 28.04.2025 | 83,20 | 84,04 | 83,20 | 84,04 | 0,72% | 110,00 |
| 25.04.2025 | 84,49 | 84,49 | 83,00 | 83,44 | -1,00% | 36,00 |
| 24.04.2025 | 83,41 | 84,28 | 83,41 | 84,28 | 0,99% | - |
| 23.04.2025 | 83,80 | 84,48 | 82,99 | 83,45 | 0,83% | 642,00 |
| 22.04.2025 | 79,96 | 82,76 | 79,96 | 82,76 | 0,91% | 1.003,00 |
| 17.04.2025 | 80,80 | 82,22 | 80,80 | 82,01 | 2,90% | 430,00 |
| 16.04.2025 | 81,21 | 82,06 | 79,56 | 79,70 | -4,42% | 623,00 |
| 15.04.2025 | 83,21 | 84,45 | 83,21 | 83,39 | -0,39% | 139,00 |
| 14.04.2025 | 82,01 | 83,72 | 81,56 | 83,72 | 2,59% | 229,00 |
| 11.04.2025 | 80,76 | 82,09 | 79,48 | 81,61 | 2,26% | 447,00 |
| 10.04.2025 | 81,00 | 81,81 | 79,49 | 79,81 | -2,54% | 336,00 |
| 09.04.2025 | 72,60 | 82,73 | 72,18 | 81,89 | 9,76% | 668,00 |
| 08.04.2025 | 76,59 | 79,33 | 74,40 | 74,61 | -3,83% | 1.027,00 |
| 07.04.2025 | 71,01 | 77,58 | 71,01 | 77,58 | 2,32% | 2.173,00 |
| 04.04.2025 | 78,39 | 78,86 | 75,82 | 75,82 | -4,18% | 1.338,00 |
| 03.04.2025 | 76,31 | 80,76 | 76,31 | 79,13 | -4,44% | 601,00 |
| 02.04.2025 | 82,16 | 82,81 | 81,51 | 82,81 | 0,71% | 695,00 |
| 01.04.2025 | 80,94 | 82,39 | 80,75 | 82,23 | 1,48% | 64,00 |
| 31.03.2025 | 78,11 | 81,03 | 77,67 | 81,03 | 3,26% | 524,00 |
| 28.03.2025 | 79,30 | 79,53 | 78,47 | 78,47 | -0,77% | 567,00 |
| 27.03.2025 | 79,01 | 79,08 | 79,01 | 79,08 | 0,36% | 200,00 |
| 26.03.2025 | 78,89 | 79,00 | 78,68 | 78,80 | -2,82% | 450,00 |
| 24.03.2025 | 79,76 | 81,09 | 79,76 | 81,09 | 1,85% | 926,00 |
| 21.03.2025 | 78,88 | 79,62 | 78,79 | 79,62 | 0,71% | 830,00 |
| 20.03.2025 | 79,31 | 80,28 | 79,06 | 79,06 | 0,59% | 284,00 |
| 19.03.2025 | 78,37 | 78,60 | 78,37 | 78,60 | 0,54% | 1,00 |
| 18.03.2025 | 80,41 | 80,41 | 78,18 | 78,18 | -2,83% | 559,00 |
| 17.03.2025 | 78,43 | 80,49 | 78,42 | 80,46 | 3,02% | 927,00 |
| 15.03.2025 | 78,13 | 78,43 | 77,70 | 78,10 | 0,59% | 314,00 |
| 13.03.2025 | 78,17 | 78,41 | 77,54 | 77,64 | -0,63% | 2.180,00 |
| 12.03.2025 | 80,01 | 80,33 | 77,97 | 78,13 | -2,58% | 1.129,00 |
| 11.03.2025 | 80,12 | 81,42 | 80,01 | 80,20 | -0,74% | 1.327,00 |
| 10.03.2025 | 84,02 | 84,20 | 80,47 | 80,80 | -4,72% | 451,00 |
| 07.03.2025 | 87,35 | 87,50 | 84,38 | 84,80 | -3,42% | 1.924,00 |
| 06.03.2025 | 88,65 | 88,65 | 87,42 | 87,80 | -1,35% | 1.143,00 |
| 05.03.2025 | 89,80 | 89,80 | 87,60 | 89,00 | -0,39% | 2.116,00 |
| 04.03.2025 | 92,69 | 92,69 | 89,35 | 89,35 | -3,90% | 921,00 |
| 03.03.2025 | 94,00 | 94,49 | 92,98 | 92,98 | -1,58% | 9.950,00 |
| 28.02.2025 | 93,05 | 94,47 | 92,88 | 94,47 | 1,31% | 616,00 |
| 27.02.2025 | 92,29 | 93,44 | 91,83 | 93,25 | 1,34% | 555,00 |
| 26.02.2025 | 93,38 | 93,38 | 92,02 | 92,02 | 2,28% | 82,00 |
| 24.02.2025 | 90,10 | 90,89 | 89,34 | 89,97 | -0,51% | 1.141,00 |
| 21.02.2025 | 92,92 | 93,11 | 90,13 | 90,43 | -2,94% | 2.616,00 |
| 20.02.2025 | 99,16 | 99,37 | 90,86 | 93,17 | -6,64% | 4.820,00 |
| 19.02.2025 | 99,22 | 99,99 | 99,22 | 99,80 | 0,80% | 1.295,00 |
| 18.02.2025 | 100,12 | 100,12 | 98,33 | 99,01 | -1,25% | 2.126,00 |
| 17.02.2025 | 99,13 | 100,68 | 99,13 | 100,26 | 0,82% | 1.688,00 |
| 14.02.2025 | 100,50 | 100,68 | 98,88 | 99,44 | -0,84% | 193,00 |
| 13.02.2025 | 99,46 | 100,68 | 99,46 | 100,28 | 0,80% | 249,00 |
| 12.02.2025 | 98,92 | 99,81 | 98,62 | 99,48 | 0,93% | 590,00 |
| 11.02.2025 | 99,64 | 100,14 | 98,56 | 98,56 | -1,01% | 1.407,00 |
| 10.02.2025 | 98,37 | 99,57 | 98,20 | 99,57 | 1,25% | 2.234,00 |
| 07.02.2025 | 98,84 | 99,55 | 98,13 | 98,34 | -0,47% | 751,00 |
| 06.02.2025 | 98,71 | 99,62 | 98,45 | 98,80 | 0,45% | 5.861,00 |
| 05.02.2025 | 97,10 | 98,36 | 96,91 | 98,36 | 1,51% | 278,00 |