86,865€
-0,28%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2024 | 87,37 | 87,46 | 86,52 | 86,86 | -0,31% | 1.624,00 |
| 26.11.2024 | 85,33 | 87,76 | 84,88 | 87,13 | 2,19% | 1.604,00 |
| 25.11.2024 | 87,10 | 87,66 | 84,83 | 85,26 | -1,82% | 2.205,00 |
| 22.11.2024 | 84,40 | 87,40 | 84,31 | 86,84 | 2,96% | 1.058,00 |
| 21.11.2024 | 82,68 | 84,54 | 82,41 | 84,34 | 1,96% | 2.192,00 |
| 20.11.2024 | 81,76 | 82,73 | 81,25 | 82,72 | 1,26% | 2.546,00 |
| 19.11.2024 | 80,87 | 83,42 | 79,01 | 81,69 | 2,91% | 2.881,00 |
| 18.11.2024 | 80,42 | 80,65 | 78,99 | 79,38 | -0,83% | 307,00 |
| 15.11.2024 | 79,98 | 80,51 | 79,66 | 80,05 | -0,30% | 386,00 |
| 14.11.2024 | 81,20 | 81,80 | 80,17 | 80,29 | -0,86% | 1.298,00 |
| 13.11.2024 | 79,98 | 81,22 | 79,87 | 80,98 | 1,19% | 581,00 |
| 12.11.2024 | 79,37 | 80,57 | 79,04 | 80,03 | 1,24% | 878,00 |
| 11.11.2024 | 79,38 | 80,25 | 78,95 | 79,05 | -0,18% | 1.839,00 |
| 08.11.2024 | 77,93 | 79,67 | 77,89 | 79,20 | 2,03% | 1.386,00 |
| 07.11.2024 | 77,82 | 78,17 | 77,19 | 77,62 | -0,14% | 1.248,00 |
| 06.11.2024 | 78,60 | 80,14 | 76,31 | 77,73 | 1,47% | 652,00 |
| 05.11.2024 | 75,82 | 76,72 | 75,54 | 76,61 | 1,06% | 548,00 |
| 04.11.2024 | 75,76 | 76,08 | 75,24 | 75,81 | -0,08% | 1.115,00 |
| 01.11.2024 | 75,28 | 76,05 | 75,04 | 75,87 | 0,66% | 573,00 |
| 31.10.2024 | 75,01 | 75,86 | 74,64 | 75,37 | 0,52% | 540,00 |
| 30.10.2024 | 75,56 | 75,88 | 74,95 | 74,98 | -1,11% | 680,00 |
| 29.10.2024 | 76,61 | 76,91 | 75,52 | 75,82 | -1,08% | 1.415,00 |
| 28.10.2024 | 76,81 | 76,84 | 76,05 | 76,65 | 0,28% | 1.865,00 |
| 25.10.2024 | 76,69 | 77,35 | 76,20 | 76,43 | -0,36% | 71,00 |
| 24.10.2024 | 76,91 | 77,76 | 76,44 | 76,71 | -0,62% | 110,00 |
| 23.10.2024 | 75,71 | 77,34 | 75,54 | 77,19 | 1,58% | 292,00 |
| 22.10.2024 | 74,97 | 76,16 | 74,30 | 75,99 | 1,67% | 637,00 |
| 21.10.2024 | 75,25 | 75,33 | 74,60 | 74,74 | -0,16% | 814,00 |
| 18.10.2024 | 74,76 | 75,22 | 74,19 | 74,86 | 0,20% | 55,00 |
| 17.10.2024 | 74,72 | 75,36 | 74,50 | 74,71 | -0,13% | 251,00 |
| 16.10.2024 | 74,95 | 75,55 | 74,08 | 74,81 | -0,31% | 1.414,00 |
| 15.10.2024 | 73,82 | 75,09 | 73,59 | 75,04 | 1,91% | 1.563,00 |
| 14.10.2024 | 73,23 | 73,86 | 73,11 | 73,64 | 0,55% | 845,00 |
| 11.10.2024 | 72,80 | 73,25 | 72,58 | 73,23 | 0,58% | 98,00 |
| 10.10.2024 | 73,30 | 73,87 | 72,74 | 72,81 | -0,96% | 280,00 |
| 09.10.2024 | 72,50 | 73,59 | 72,45 | 73,51 | 1,23% | 322,00 |
| 08.10.2024 | 72,15 | 72,73 | 71,99 | 72,62 | 0,79% | 190,00 |
| 07.10.2024 | 73,78 | 73,95 | 72,04 | 72,05 | -2,24% | 174,00 |
| 04.10.2024 | 73,37 | 74,01 | 72,74 | 73,70 | 1,10% | 519,00 |
| 03.10.2024 | 72,92 | 73,21 | 72,34 | 72,90 | 0,08% | 167,00 |
| 02.10.2024 | 73,32 | 73,57 | 72,59 | 72,84 | -0,82% | 884,00 |
| 01.10.2024 | 72,40 | 73,68 | 72,39 | 73,45 | 1,24% | 539,00 |
| 30.09.2024 | 71,41 | 72,70 | 71,13 | 72,55 | 1,53% | 366,00 |
| 27.09.2024 | 71,51 | 72,22 | 71,19 | 71,46 | -0,05% | 2.379,00 |
| 26.09.2024 | 73,28 | 73,44 | 70,98 | 71,49 | -0,94% | 289,00 |
| 25.09.2024 | 72,23 | 72,34 | 72,15 | 72,17 | 0,14% | 350,00 |
| 23.09.2024 | 70,97 | 72,15 | 70,97 | 72,07 | 1,51% | 503,00 |
| 20.09.2024 | 69,82 | 71,00 | 69,82 | 71,00 | 1,60% | 750,00 |
| 19.09.2024 | 71,38 | 71,38 | 69,88 | 69,88 | -1,78% | 60,00 |
| 18.09.2024 | 70,77 | 71,15 | 70,60 | 71,15 | 0,81% | 291,00 |
| 17.09.2024 | 72,34 | 72,42 | 70,58 | 70,58 | -2,59% | 60,00 |
| 16.09.2024 | 72,68 | 72,86 | 72,20 | 72,46 | -0,30% | 390,00 |
| 13.09.2024 | 71,92 | 72,68 | 71,92 | 72,68 | 0,78% | 76,00 |
| 12.09.2024 | 71,72 | 72,12 | 71,56 | 72,12 | 0,99% | 306,00 |
| 11.09.2024 | 71,05 | 71,53 | 70,61 | 71,41 | 0,21% | 572,00 |
| 10.09.2024 | 69,88 | 71,26 | 69,88 | 71,26 | 3,20% | 157,00 |
| 06.09.2024 | 69,14 | 69,14 | 69,00 | 69,05 | -0,26% | - |
| 05.09.2024 | 69,59 | 69,61 | 69,23 | 69,23 | -0,52% | 203,00 |
| 04.09.2024 | 69,55 | 69,80 | 69,55 | 69,59 | -0,22% | 149,00 |
| 03.09.2024 | 69,88 | 70,38 | 69,74 | 69,74 | -0,90% | 144,00 |
| 02.09.2024 | 69,94 | 70,37 | 69,91 | 70,37 | 0,50% | 365,00 |
| 30.08.2024 | 69,06 | 70,02 | 69,01 | 70,02 | 1,51% | 433,00 |
| 29.08.2024 | 68,41 | 69,04 | 68,41 | 68,98 | 1,01% | 185,00 |
| 28.08.2024 | 68,29 | 68,29 | 68,29 | 68,29 | 0,21% | - |
| 27.08.2024 | 67,95 | 68,34 | 67,95 | 68,15 | 0,32% | 1.342,00 |
| 26.08.2024 | 67,75 | 68,07 | 67,75 | 67,93 | 0,95% | 73,00 |
| 23.08.2024 | 68,02 | 68,03 | 67,29 | 67,29 | -1,02% | 2.000,00 |
| 22.08.2024 | 67,97 | 67,98 | 67,62 | 67,98 | 1,15% | 238,00 |
| 21.08.2024 | 67,26 | 67,77 | 66,99 | 67,21 | 0,30% | 951,00 |
| 20.08.2024 | 66,52 | 67,01 | 66,45 | 67,01 | 0,96% | 1.394,00 |
| 19.08.2024 | 66,37 | 66,83 | 66,37 | 66,37 | 0,03% | 450,00 |
| 16.08.2024 | 66,28 | 66,77 | 65,87 | 66,35 | -0,44% | 1.420,00 |
| 15.08.2024 | 62,76 | 67,66 | 62,76 | 66,64 | 7,09% | 752,00 |
| 14.08.2024 | 62,14 | 62,23 | 62,02 | 62,23 | 0,94% | 329,00 |
| 13.08.2024 | 62,90 | 62,90 | 61,65 | 61,65 | -2,16% | - |
| 12.08.2024 | 62,43 | 63,25 | 62,43 | 63,01 | 1,58% | 119,00 |
| 09.08.2024 | 62,03 | 62,03 | 62,03 | 62,03 | 0,08% | - |
| 08.08.2024 | 60,53 | 62,04 | 60,53 | 61,98 | -0,21% | 64,00 |
| 07.08.2024 | 62,11 | 62,11 | 62,11 | 62,11 | -0,85% | - |
| 06.08.2024 | 62,03 | 62,64 | 61,93 | 62,64 | 1,97% | 281,00 |
| 05.08.2024 | 61,39 | 62,15 | 57,02 | 61,43 | -2,41% | 2.182,00 |
| 02.08.2024 | 64,82 | 64,82 | 62,95 | 62,95 | -1,29% | 567,00 |
| 01.08.2024 | 63,44 | 63,77 | 63,44 | 63,77 | 0,46% | 1.077,00 |
| 31.07.2024 | 63,91 | 63,91 | 63,48 | 63,48 | -0,86% | 30,00 |
| 30.07.2024 | 64,31 | 64,32 | 63,80 | 64,03 | -0,23% | 31,00 |
| 29.07.2024 | 64,44 | 64,44 | 64,18 | 64,18 | -0,23% | 85,00 |
| 26.07.2024 | 64,70 | 64,74 | 64,33 | 64,33 | -0,43% | 320,00 |
| 25.07.2024 | 65,13 | 65,15 | 64,61 | 64,61 | -0,62% | 21,00 |
| 24.07.2024 | 64,84 | 65,20 | 64,84 | 65,01 | -0,02% | 57,00 |
| 23.07.2024 | 64,64 | 65,02 | 64,64 | 65,02 | 0,06% | 120,00 |
| 22.07.2024 | 64,98 | 64,98 | 64,98 | 64,98 | -0,25% | - |
| 19.07.2024 | 65,02 | 65,18 | 65,02 | 65,14 | 0,18% | 65,00 |
| 18.07.2024 | 64,97 | 65,08 | 64,97 | 65,02 | 0,14% | 250,00 |
| 17.07.2024 | 64,25 | 64,93 | 64,02 | 64,93 | 0,96% | 696,00 |
| 16.07.2024 | 63,93 | 64,44 | 63,91 | 64,31 | 0,48% | 210,00 |
| 15.07.2024 | 63,78 | 64,10 | 63,78 | 64,00 | 0,79% | 530,00 |
| 12.07.2024 | 64,28 | 64,30 | 63,50 | 63,50 | -0,84% | 2.282,00 |
| 11.07.2024 | 65,16 | 65,44 | 63,80 | 64,04 | -1,14% | 301,00 |
| 10.07.2024 | 64,80 | 64,86 | 64,78 | 64,78 | 0,75% | 3.100,00 |
| 09.07.2024 | 64,30 | 64,30 | 64,30 | 64,30 | 0,00% | - |