84,800€
-3,42%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |