82,650€
-2,07%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 84,63 | 85,30 | 82,56 | 82,63 | -2,11% | 169,00 |
| 21.08.2025 | 88,55 | 88,79 | 83,41 | 84,41 | -3,93% | 64,00 |
| 20.08.2025 | 86,84 | 88,05 | 85,88 | 87,86 | 1,01% | 370,00 |
| 19.08.2025 | 86,36 | 87,81 | 86,22 | 86,98 | 0,80% | 296,00 |
| 18.08.2025 | 85,65 | 86,45 | 85,41 | 86,29 | 0,94% | 4,00 |
| 15.08.2025 | 86,55 | 86,55 | 84,99 | 85,49 | -1,38% | 35,00 |
| 14.08.2025 | 86,18 | 87,13 | 85,98 | 86,69 | 0,42% | 430,00 |
| 13.08.2025 | 88,68 | 89,09 | 86,21 | 86,33 | -2,75% | - |
| 12.08.2025 | 89,49 | 89,69 | 88,68 | 88,78 | -0,93% | 14,00 |
| 11.08.2025 | 89,08 | 89,75 | 88,87 | 89,61 | 0,55% | - |
| 08.08.2025 | 88,62 | 89,86 | 88,03 | 89,12 | 0,69% | 225,00 |
| 07.08.2025 | 88,53 | 89,15 | 87,74 | 88,51 | -0,19% | 3.296,00 |
| 06.08.2025 | 86,10 | 88,91 | 85,27 | 88,68 | 3,37% | 247,00 |
| 05.08.2025 | 86,37 | 86,97 | 85,57 | 85,79 | -0,37% | - |
| 04.08.2025 | 85,29 | 86,38 | 84,76 | 86,10 | 1,18% | - |
| 01.08.2025 | 85,41 | 85,76 | 84,35 | 85,10 | -0,89% | 960,00 |
| 31.07.2025 | 85,19 | 86,28 | 84,42 | 85,87 | 0,47% | 355,00 |
| 30.07.2025 | 85,17 | 86,25 | 84,79 | 85,46 | 0,36% | 181,00 |
| 29.07.2025 | 84,40 | 85,45 | 84,11 | 85,16 | 1,14% | 255,00 |
| 28.07.2025 | 83,29 | 84,47 | 83,29 | 84,20 | 1,42% | 440,00 |
| 25.07.2025 | 82,40 | 83,26 | 82,23 | 83,02 | 1,03% | - |
| 24.07.2025 | 81,11 | 82,44 | 81,03 | 82,17 | 1,12% | 145,00 |
| 23.07.2025 | 81,71 | 82,15 | 81,14 | 81,26 | -0,34% | - |
| 22.07.2025 | 81,91 | 82,67 | 81,52 | 81,54 | -0,42% | - |
| 21.07.2025 | 81,70 | 82,58 | 81,55 | 81,88 | 0,12% | 296,00 |
| 18.07.2025 | 82,06 | 82,09 | 81,00 | 81,78 | -0,32% | 320,00 |
| 17.07.2025 | 81,81 | 82,57 | 81,81 | 82,05 | 0,36% | 45,00 |
| 16.07.2025 | 81,75 | 82,74 | 80,91 | 81,75 | -0,55% | 241,00 |
| 15.07.2025 | 81,96 | 82,61 | 81,64 | 82,20 | 0,16% | 103,00 |
| 14.07.2025 | 80,59 | 82,14 | 80,38 | 82,07 | 1,02% | 217,00 |
| 11.07.2025 | 81,18 | 81,24 | 81,18 | 81,24 | -1,66% | 59,00 |
| 10.07.2025 | 82,39 | 82,70 | 82,39 | 82,61 | 0,04% | 410,00 |
| 09.07.2025 | 82,97 | 82,97 | 82,58 | 82,58 | -0,55% | 78,00 |
| 08.07.2025 | 84,82 | 84,82 | 83,04 | 83,04 | 0,17% | 150,00 |
| 04.07.2025 | 83,09 | 83,09 | 82,90 | 82,90 | 0,05% | 30,00 |
| 03.07.2025 | 82,86 | 82,86 | 82,86 | 82,86 | -0,83% | - |
| 02.07.2025 | 83,36 | 83,55 | 83,36 | 83,55 | 1,10% | 110,00 |
| 01.07.2025 | 82,81 | 82,81 | 82,64 | 82,64 | 0,47% | 219,00 |
| 30.06.2025 | 82,80 | 82,80 | 82,20 | 82,25 | -0,87% | - |
| 27.06.2025 | 82,38 | 83,37 | 82,38 | 82,97 | 1,18% | 20,00 |
| 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 |