79,810€
-2,54%
Echtzeit-Aktienkurs Walmart
Bid:
Ask:
Aktienkurse zur Walmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.04.2025 | 81,35 | 82,42 | 78,73 | 80,87 | -1,38% | 322,00 |
| 09.04.2025 | 72,30 | 82,95 | 72,21 | 82,01 | 9,82% | 708,00 |
| 08.04.2025 | 76,81 | 79,81 | 73,98 | 74,68 | -2,69% | 1.150,00 |
| 07.04.2025 | 71,51 | 78,60 | 70,15 | 76,74 | 0,99% | 2.071,00 |
| 04.04.2025 | 78,53 | 79,46 | 75,61 | 75,99 | -3,93% | 1.252,00 |
| 03.04.2025 | 76,76 | 81,01 | 75,89 | 79,09 | -4,38% | 666,00 |
| 02.04.2025 | 82,31 | 83,05 | 81,52 | 82,71 | 0,49% | 395,00 |
| 01.04.2025 | 80,98 | 82,53 | 80,78 | 82,31 | 1,35% | 95,00 |
| 31.03.2025 | 78,17 | 81,54 | 77,53 | 81,21 | 3,45% | 1.178,00 |
| 28.03.2025 | 79,17 | 79,79 | 78,28 | 78,51 | -0,92% | 447,00 |
| 27.03.2025 | 79,08 | 79,88 | 78,58 | 79,23 | 0,13% | 200,00 |
| 26.03.2025 | 78,82 | 79,28 | 78,50 | 79,13 | 0,62% | 450,00 |
| 25.03.2025 | 81,02 | 81,47 | 78,39 | 78,64 | -2,95% | 1.426,00 |
| 24.03.2025 | 79,85 | 81,15 | 79,52 | 81,03 | 1,92% | 926,00 |
| 21.03.2025 | 79,01 | 79,68 | 78,27 | 79,50 | 0,55% | 830,00 |
| 20.03.2025 | 79,46 | 80,42 | 78,83 | 79,06 | -0,20% | 284,00 |
| 19.03.2025 | 78,44 | 79,68 | 78,34 | 79,22 | 1,23% | 1,00 |
| 18.03.2025 | 80,41 | 80,56 | 78,11 | 78,25 | -2,46% | 559,00 |
| 17.03.2025 | 78,35 | 80,58 | 77,91 | 80,22 | 2,35% | 827,00 |
| 14.03.2025 | 78,27 | 78,52 | 77,13 | 78,38 | 0,85% | 417,00 |
| 13.03.2025 | 78,22 | 78,74 | 77,25 | 77,72 | -0,66% | 2.204,00 |
| 12.03.2025 | 80,11 | 81,85 | 77,91 | 78,24 | -2,35% | 1.645,00 |
| 11.03.2025 | 80,23 | 81,80 | 79,06 | 80,12 | -0,77% | 1.361,00 |
| 10.03.2025 | 84,18 | 84,29 | 80,05 | 80,74 | -4,46% | 485,00 |
| 07.03.2025 | 87,37 | 87,47 | 83,71 | 84,50 | -3,67% | 1.924,00 |
| 06.03.2025 | 88,74 | 88,86 | 87,31 | 87,72 | -1,35% | 1.260,00 |
| 05.03.2025 | 89,67 | 89,67 | 87,59 | 88,92 | -0,67% | 2.138,00 |
| 04.03.2025 | 92,78 | 92,81 | 89,04 | 89,52 | -3,79% | 1.431,00 |
| 03.03.2025 | 94,15 | 94,91 | 92,45 | 93,05 | -2,11% | 10.012,00 |
| 28.02.2025 | 93,17 | 95,27 | 92,80 | 95,05 | 2,13% | 616,00 |
| 27.02.2025 | 92,25 | 94,22 | 91,11 | 93,07 | 1,44% | 565,00 |
| 26.02.2025 | 93,38 | 94,09 | 91,62 | 91,75 | -1,26% | 102,00 |
| 25.02.2025 | 89,32 | 93,10 | 89,32 | 92,92 | 3,80% | 1.057,00 |
| 24.02.2025 | 90,11 | 90,96 | 88,00 | 89,52 | -1,01% | 1.155,00 |
| 21.02.2025 | 92,86 | 93,35 | 90,00 | 90,43 | -2,31% | 2.716,00 |
| 20.02.2025 | 99,02 | 99,61 | 90,74 | 92,57 | -7,20% | 5.298,00 |
| 19.02.2025 | 99,29 | 100,29 | 98,35 | 99,75 | 0,45% | 2.789,00 |
| 18.02.2025 | 100,25 | 100,30 | 98,05 | 99,30 | -0,90% | 3.926,00 |
| 17.02.2025 | 99,00 | 100,96 | 98,94 | 100,20 | 1,09% | 1.852,00 |
| 14.02.2025 | 100,70 | 101,56 | 98,55 | 99,12 | -1,29% | 193,00 |
| 13.02.2025 | 99,51 | 100,81 | 99,24 | 100,42 | 0,71% | 483,00 |
| 12.02.2025 | 99,08 | 99,95 | 98,40 | 99,71 | 0,83% | 600,00 |
| 11.02.2025 | 99,69 | 100,24 | 98,31 | 98,89 | -0,97% | 1.657,00 |
| 10.02.2025 | 98,07 | 99,85 | 98,07 | 99,85 | 1,94% | 2.534,00 |
| 07.02.2025 | 98,89 | 99,57 | 97,93 | 97,95 | -1,01% | 791,00 |
| 06.02.2025 | 99,11 | 99,73 | 98,35 | 98,95 | 0,47% | 5.912,00 |
| 05.02.2025 | 96,78 | 98,57 | 96,48 | 98,49 | 1,54% | 343,00 |
| 04.02.2025 | 96,73 | 97,22 | 95,86 | 97,00 | 0,34% | 1.894,00 |
| 03.02.2025 | 94,09 | 97,02 | 93,30 | 96,67 | 2,19% | 1.338,00 |
| 31.01.2025 | 94,78 | 95,72 | 94,15 | 94,60 | -0,18% | 1.627,00 |
| 30.01.2025 | 93,78 | 94,95 | 93,42 | 94,78 | 1,20% | 1.538,00 |
| 29.01.2025 | 93,42 | 94,19 | 93,03 | 93,65 | 0,43% | 137,00 |
| 28.01.2025 | 92,91 | 94,01 | 92,70 | 93,25 | 0,40% | 4.490,00 |
| 27.01.2025 | 90,15 | 92,92 | 89,26 | 92,87 | 2,82% | 2.253,00 |
| 24.01.2025 | 89,61 | 90,43 | 89,09 | 90,33 | 0,31% | 1.100,00 |
| 23.01.2025 | 89,45 | 90,05 | 88,59 | 90,05 | 0,58% | 918,00 |
| 22.01.2025 | 89,42 | 90,11 | 88,80 | 89,53 | 0,30% | 189,00 |
| 21.01.2025 | 89,27 | 90,48 | 88,62 | 89,27 | -0,18% | 548,00 |
| 20.01.2025 | 89,69 | 89,87 | 88,40 | 89,43 | -0,03% | 442,00 |
| 17.01.2025 | 88,78 | 89,71 | 88,40 | 89,45 | 0,91% | 543,00 |
| 16.01.2025 | 89,00 | 89,39 | 87,48 | 88,64 | -0,07% | 175,00 |
| 15.01.2025 | 88,30 | 89,08 | 87,85 | 88,71 | 0,65% | 369,00 |
| 14.01.2025 | 89,48 | 89,57 | 87,95 | 88,14 | -1,65% | 142,00 |
| 13.01.2025 | 90,85 | 91,12 | 89,19 | 89,62 | -1,25% | 1.437,00 |
| 10.01.2025 | 89,65 | 91,29 | 88,86 | 90,75 | 1,50% | 126,00 |
| 09.01.2025 | 89,06 | 89,85 | 88,24 | 89,41 | 0,49% | 632,00 |
| 08.01.2025 | 87,96 | 89,21 | 87,71 | 88,97 | 1,36% | - |
| 07.01.2025 | 87,92 | 88,48 | 87,24 | 87,78 | -0,30% | 418,00 |
| 06.01.2025 | 88,12 | 88,96 | 86,82 | 88,04 | -0,04% | 527,00 |
| 03.01.2025 | 87,56 | 88,75 | 87,42 | 88,07 | 0,38% | 160,00 |
| 02.01.2025 | 87,29 | 88,17 | 87,16 | 87,74 | 0,35% | 524,00 |
| 30.12.2024 | 87,63 | 87,82 | 87,23 | 87,43 | -0,58% | 580,00 |
| 27.12.2024 | 88,88 | 89,24 | 87,35 | 87,94 | 1,27% | 7.067,00 |
| 23.12.2024 | 88,47 | 88,88 | 85,60 | 86,83 | -1,83% | 743,00 |
| 20.12.2024 | 90,03 | 90,52 | 88,08 | 88,45 | -1,84% | 305,00 |
| 19.12.2024 | 90,30 | 91,90 | 89,79 | 90,10 | -0,15% | 2.005,00 |
| 18.12.2024 | 90,89 | 91,90 | 90,12 | 90,24 | -0,80% | 6.062,00 |
| 17.12.2024 | 90,24 | 91,03 | 89,80 | 90,97 | 0,73% | 1.110,00 |
| 16.12.2024 | 89,84 | 91,06 | 89,46 | 90,31 | 0,57% | 423,00 |
| 13.12.2024 | 89,95 | 90,53 | 88,61 | 89,80 | -0,29% | 679,00 |
| 12.12.2024 | 90,34 | 91,56 | 90,04 | 90,06 | -0,51% | 5.744,00 |
| 11.12.2024 | 89,88 | 91,17 | 89,72 | 90,52 | 0,75% | 1.274,00 |
| 10.12.2024 | 89,04 | 91,02 | 88,88 | 89,85 | 0,97% | 338,00 |
| 09.12.2024 | 91,27 | 91,27 | 88,42 | 88,98 | -1,73% | 150,00 |
| 06.12.2024 | 90,07 | 91,15 | 89,81 | 90,55 | 0,56% | 1.373,00 |
| 05.12.2024 | 89,78 | 90,50 | 89,18 | 90,05 | 0,23% | 363,00 |
| 04.12.2024 | 89,13 | 89,87 | 88,50 | 89,84 | 0,92% | 342,00 |
| 03.12.2024 | 88,38 | 89,07 | 87,69 | 89,02 | 0,91% | 1.895,00 |
| 02.12.2024 | 88,16 | 88,77 | 87,69 | 88,22 | 0,58% | 556,00 |
| 29.11.2024 | 87,21 | 87,83 | 86,98 | 87,71 | 0,46% | 197,00 |
| 28.11.2024 | 87,37 | 88,57 | 86,76 | 87,31 | 0,40% | 570,00 |
| 27.11.2024 | 87,37 | 87,46 | 86,52 | 86,96 | -0,19% | 1.641,00 |
| 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 |