97,220€
-1,66%
Echtzeit-Aktienkurs Walmart
Bid:
Ask:
Aktienkurse zur Walmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.12.2025 | 98,75 | 99,10 | 96,64 | 97,22 | -1,55% | 112,00 |
| 05.12.2025 | 98,48 | 99,94 | 98,15 | 98,75 | 1,42% | 2.589,00 |
| 04.12.2025 | 97,90 | 98,66 | 97,03 | 97,37 | -0,79% | 50,00 |
| 03.12.2025 | 96,77 | 98,44 | 96,02 | 98,15 | 1,54% | 142,00 |
| 02.12.2025 | 95,83 | 96,66 | 95,75 | 96,66 | 0,72% | 153,00 |
| 01.12.2025 | 95,11 | 95,97 | 95,00 | 95,97 | 0,80% | 319,00 |
| 28.11.2025 | 94,30 | 95,21 | 94,30 | 95,21 | 0,45% | 810,00 |
| 27.11.2025 | 94,04 | 94,79 | 94,04 | 94,78 | 0,70% | 648,00 |
| 26.11.2025 | 92,22 | 94,38 | 92,22 | 94,12 | 1,99% | 147,00 |
| 25.11.2025 | 90,23 | 92,28 | 90,23 | 92,28 | 1,65% | 180,00 |
| 24.11.2025 | 91,51 | 91,61 | 90,78 | 90,78 | -0,48% | 305,00 |
| 21.11.2025 | 92,79 | 93,61 | 91,22 | 91,22 | -1,70% | 323,00 |
| 20.11.2025 | 87,60 | 92,80 | 85,00 | 92,80 | 6,15% | 242,00 |
| 19.11.2025 | 87,60 | 87,60 | 87,42 | 87,42 | -0,77% | 126,00 |
| 18.11.2025 | 88,28 | 88,64 | 87,99 | 88,10 | -0,89% | 888,00 |
| 17.11.2025 | 88,70 | 88,89 | 88,13 | 88,89 | 0,99% | 1.640,00 |
| 14.11.2025 | 87,53 | 88,60 | 86,66 | 88,02 | -1,19% | 328,00 |
| 13.11.2025 | 89,51 | 89,51 | 89,08 | 89,08 | -0,18% | 8,00 |
| 12.11.2025 | 89,31 | 89,41 | 89,02 | 89,24 | -0,01% | 102,00 |
| 11.11.2025 | 88,62 | 89,33 | 88,62 | 89,25 | 0,80% | 103,00 |
| 10.11.2025 | 88,55 | 88,86 | 88,18 | 88,54 | 0,55% | 455,00 |
| 08.11.2025 | 88,21 | 88,21 | 88,06 | 88,06 | 0,10% | 60,00 |
| 06.11.2025 | 88,10 | 88,48 | 87,97 | 87,97 | -0,58% | 313,00 |
| 05.11.2025 | 88,87 | 89,08 | 88,30 | 88,48 | -0,66% | 284,00 |
| 04.11.2025 | 87,51 | 89,07 | 87,51 | 89,07 | 0,93% | 400,00 |
| 03.11.2025 | 87,71 | 88,25 | 87,71 | 88,25 | 0,41% | 532,00 |
| 31.10.2025 | 88,26 | 88,26 | 87,47 | 87,89 | -0,05% | 233,00 |
| 30.10.2025 | 88,15 | 88,15 | 87,93 | 87,93 | -0,46% | 183,00 |
| 29.10.2025 | 88,62 | 88,62 | 88,20 | 88,34 | -0,38% | 745,00 |
| 28.10.2025 | 89,50 | 89,50 | 88,68 | 88,68 | -1,24% | - |
| 27.10.2025 | 92,01 | 92,28 | 89,52 | 89,79 | -1,57% | 440,00 |
| 24.10.2025 | 92,09 | 92,09 | 91,22 | 91,22 | -0,13% | 179,00 |
| 23.10.2025 | 92,23 | 92,64 | 91,34 | 91,34 | -1,23% | 145,00 |
| 22.10.2025 | 91,49 | 92,48 | 91,49 | 92,48 | 0,45% | 650,00 |
| 21.10.2025 | 91,81 | 92,07 | 91,81 | 92,07 | -0,48% | 504,00 |
| 20.10.2025 | 92,51 | 92,51 | 92,51 | 92,51 | 0,19% | - |
| 17.10.2025 | 90,40 | 92,33 | 90,40 | 92,33 | 0,85% | 27,00 |
| 16.10.2025 | 93,46 | 93,72 | 91,55 | 91,55 | -2,03% | 192,00 |
| 15.10.2025 | 92,50 | 93,45 | 92,45 | 93,45 | 1,54% | 197,00 |
| 14.10.2025 | 87,98 | 92,03 | 87,98 | 92,03 | 4,35% | 2.100,00 |
| 13.10.2025 | 88,15 | 88,28 | 87,91 | 88,19 | 0,46% | 46,00 |
| 10.10.2025 | 87,78 | 87,78 | 87,78 | 87,79 | -0,70% | 65,00 |
| 09.10.2025 | 88,48 | 87,14 | 88,48 | 88,41 | 0,28% | 120,00 |
| 07.10.2025 | 87,72 | 88,16 | 86,87 | 88,16 | 0,81% | 110,00 |
| 06.10.2025 | 87,14 | 87,45 | 87,14 | 87,45 | 0,67% | 117,00 |
| 03.10.2025 | 86,87 | 87,32 | 86,65 | 86,87 | 0,18% | 318,00 |
| 02.10.2025 | 86,77 | 86,81 | 86,63 | 86,71 | -0,01% | 365,00 |
| 01.10.2025 | 87,39 | 87,42 | 86,00 | 86,72 | -0,85% | 1.028,00 |
| 30.09.2025 | 87,70 | 87,70 | 87,46 | 87,46 | -0,26% | 100,00 |
| 29.09.2025 | 88,03 | 88,03 | 87,19 | 87,69 | -0,28% | 50,00 |
| 26.09.2025 | 88,03 | 88,34 | 87,94 | 87,94 | -0,55% | 74,00 |
| 25.09.2025 | 87,37 | 88,43 | 87,37 | 88,43 | 1,14% | 37,00 |
| 24.09.2025 | 86,84 | 87,63 | 86,84 | 87,43 | 0,97% | 30,00 |
| 23.09.2025 | 87,01 | 87,23 | 86,59 | 86,59 | -0,47% | 35,00 |
| 22.09.2025 | 87,04 | 87,53 | 87,00 | 87,00 | -0,06% | 79,00 |
| 19.09.2025 | 87,81 | 87,98 | 87,05 | 87,05 | -1,66% | 264,00 |
| 18.09.2025 | 88,32 | 88,52 | 88,32 | 88,52 | 1,64% | 50,00 |
| 17.09.2025 | 87,07 | 87,09 | 87,07 | 87,09 | -0,29% | 30,00 |
| 16.09.2025 | 88,78 | 88,78 | 87,34 | 87,34 | -0,73% | 86,00 |
| 15.09.2025 | 88,06 | 88,22 | 87,94 | 87,98 | 0,85% | 491,00 |
| 12.09.2025 | 87,32 | 87,32 | 86,97 | 87,24 | 0,07% | 120,00 |
| 11.09.2025 | 85,79 | 87,18 | 85,61 | 87,18 | 0,35% | 196,00 |
| 10.09.2025 | 86,88 | 86,88 | 86,88 | 86,88 | -0,31% | - |
| 09.09.2025 | 86,70 | 87,15 | 86,70 | 87,15 | 0,45% | 1.337,00 |
| 08.09.2025 | 85,62 | 86,76 | 85,62 | 86,76 | 1,34% | 147,00 |
| 05.09.2025 | 86,53 | 86,53 | 84,96 | 85,61 | 0,77% | 130,00 |
| 03.09.2025 | 83,65 | 84,98 | 83,65 | 84,96 | 1,24% | 207,00 |
| 02.09.2025 | 82,31 | 83,92 | 82,31 | 83,92 | 2,01% | 5,00 |
| 01.09.2025 | 82,64 | 82,64 | 82,27 | 82,27 | -0,64% | 35,00 |
| 29.08.2025 | 82,26 | 82,89 | 82,20 | 82,80 | 0,53% | 15.150,00 |
| 28.08.2025 | 82,54 | 82,54 | 82,36 | 82,36 | -0,21% | 40,00 |
| 27.08.2025 | 82,58 | 82,58 | 82,53 | 82,53 | -0,40% | 65,00 |
| 25.08.2025 | 82,77 | 82,87 | 82,77 | 82,86 | 0,25% | 201,00 |
| 22.08.2025 | 84,51 | 84,70 | 82,57 | 82,65 | -2,07% | 99,00 |
| 21.08.2025 | 88,30 | 88,30 | 84,40 | 84,40 | -3,87% | 64,00 |
| 20.08.2025 | 86,97 | 87,89 | 86,97 | 87,80 | 1,04% | 270,00 |
| 19.08.2025 | 86,38 | 87,17 | 86,23 | 86,90 | 0,68% | 284,00 |
| 18.08.2025 | 85,54 | 86,31 | 85,54 | 86,31 | -0,13% | 2,00 |
| 17.08.2025 | 86,40 | 86,42 | 86,21 | 86,42 | -0,31% | 35,00 |
| 14.08.2025 | 86,43 | 86,79 | 86,43 | 86,69 | -2,16% | 433,00 |
| 13.08.2025 | 88,60 | 88,60 | 88,60 | 88,60 | -0,97% | - |
| 12.08.2025 | 89,01 | 89,47 | 89,01 | 89,47 | 0,43% | 14,00 |
| 08.08.2025 | 88,56 | 89,79 | 88,56 | 89,09 | 1,03% | 195,00 |
| 07.08.2025 | 88,29 | 88,33 | 88,18 | 88,18 | -0,58% | 3.307,00 |
| 06.08.2025 | 86,01 | 88,69 | 85,72 | 88,69 | 3,43% | 127,00 |
| 05.08.2025 | 86,28 | 86,28 | 85,75 | 85,75 | -0,39% | - |
| 04.08.2025 | 85,18 | 86,09 | 85,18 | 86,09 | 1,62% | - |
| 01.08.2025 | 85,39 | 85,39 | 84,72 | 84,72 | -1,37% | 960,00 |
| 31.07.2025 | 85,07 | 85,90 | 85,07 | 85,90 | 0,75% | 355,00 |
| 30.07.2025 | 85,02 | 85,26 | 85,02 | 85,26 | 0,18% | 91,00 |
| 29.07.2025 | 84,41 | 85,11 | 84,28 | 85,11 | 1,37% | 231,00 |
| 28.07.2025 | 83,20 | 83,99 | 83,20 | 83,96 | 1,27% | 390,00 |
| 25.07.2025 | 82,39 | 82,91 | 82,39 | 82,91 | 2,01% | - |
| 24.07.2025 | 81,02 | 81,28 | 81,02 | 81,28 | -0,01% | 145,00 |
| 23.07.2025 | 81,50 | 81,50 | 81,29 | 81,29 | -0,29% | - |
| 22.07.2025 | 81,83 | 81,83 | 81,53 | 81,53 | -0,18% | - |
| 21.07.2025 | 81,50 | 82,25 | 81,50 | 81,68 | -0,21% | 286,00 |
| 18.07.2025 | 81,97 | 82,09 | 81,28 | 81,85 | -0,12% | 270,00 |
| 17.07.2025 | 81,63 | 82,11 | 81,63 | 81,95 | 0,50% | 45,00 |
| 16.07.2025 | 81,67 | 82,35 | 81,54 | 81,54 | -0,95% | 157,00 |