110,130€
0,46%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 108,63 | 109,97 | 107,63 | 109,63 | 1,29% | 1.022,00 |
| 28.10.2026 | 106,66 | 108,60 | 105,96 | 108,23 | 0,84% | 4.358,00 |
| 27.10.2026 | 107,77 | 107,86 | 106,61 | 107,33 | -0,25% | 1.184,00 |
| 26.10.2026 | 107,16 | 108,89 | 106,83 | 107,60 | 0,49% | 2.524,00 |
| 23.10.2026 | 107,26 | 109,25 | 106,43 | 107,08 | -0,84% | 3.395,00 |
| 22.10.2026 | 105,20 | 107,99 | 105,20 | 107,99 | 3,03% | 2.685,00 |
| 21.10.2026 | 103,90 | 105,27 | 103,73 | 104,81 | -0,10% | 1.441,00 |
| 20.10.2026 | 106,36 | 107,77 | 104,59 | 104,91 | -1,03% | 3.463,00 |
| 19.10.2026 | 105,50 | 106,39 | 104,73 | 106,00 | 0,27% | 1.110,00 |
| 16.10.2026 | 104,87 | 106,24 | 104,43 | 105,71 | 0,57% | 1.955,00 |
| 15.10.2026 | 104,30 | 108,24 | 104,24 | 105,11 | 0,90% | 5.835,00 |
| 14.10.2026 | 100,37 | 104,19 | 100,37 | 104,17 | 3,89% | 2.144,00 |
| 13.10.2026 | 101,59 | 102,46 | 100,21 | 100,27 | -1,12% | 2.924,00 |
| 12.10.2026 | 99,45 | 101,43 | 99,32 | 101,41 | 2,02% | 5.337,00 |
| 09.10.2026 | 98,05 | 99,58 | 97,45 | 99,40 | 0,74% | 1.673,00 |
| 08.10.2026 | 96,45 | 99,16 | 96,32 | 98,67 | 2,13% | 2.250,00 |
| 07.10.2026 | 95,46 | 97,22 | 95,41 | 96,61 | 1,47% | 2.220,00 |
| 06.10.2026 | 93,80 | 95,52 | 92,81 | 95,22 | 1,68% | 9.030,00 |
| 05.10.2026 | 93,07 | 93,67 | 92,41 | 93,65 | 1,11% | 1.986,00 |
| 02.10.2026 | 93,17 | 93,55 | 92,02 | 92,62 | -0,29% | 1.367,00 |
| 01.10.2026 | 92,36 | 93,61 | 91,75 | 92,88 | 1,18% | 2.023,00 |
| 30.09.2026 | 94,34 | 94,38 | 91,76 | 91,80 | -2,46% | 3.580,00 |
| 29.09.2026 | 95,72 | 95,81 | 92,89 | 94,12 | -1,59% | 1.704,00 |
| 28.09.2026 | 95,30 | 96,25 | 94,39 | 95,65 | 0,93% | 1.702,00 |
| 25.09.2026 | 94,60 | 94,88 | 93,41 | 94,76 | 0,21% | 859,00 |
| 24.09.2026 | 97,30 | 97,95 | 94,52 | 94,56 | -2,59% | 3.675,00 |
| 23.09.2026 | 96,35 | 97,64 | 96,08 | 97,08 | 0,89% | 3.178,00 |
| 22.09.2026 | 93,98 | 96,24 | 93,80 | 96,22 | 2,66% | 1.437,00 |
| 21.09.2026 | 93,00 | 93,95 | 92,14 | 93,73 | 0,89% | 1.820,00 |
| 18.09.2026 | 92,86 | 93,96 | 92,75 | 92,91 | -0,14% | 4.892,00 |
| 17.09.2026 | 93,65 | 94,08 | 92,49 | 93,04 | -0,72% | 1.047,00 |
| 16.09.2026 | 93,83 | 94,48 | 93,27 | 93,71 | 0,04% | 1.924,00 |
| 15.09.2026 | 94,39 | 94,64 | 93,47 | 93,67 | -0,84% | 1.319,00 |
| 14.09.2026 | 92,91 | 94,99 | 92,91 | 94,46 | 2,24% | 3.301,00 |
| 11.09.2026 | 91,43 | 92,46 | 91,02 | 92,39 | 1,45% | 2.281,00 |
| 10.09.2026 | 91,16 | 92,28 | 90,98 | 91,07 | 0,09% | 2.540,00 |
| 09.09.2026 | 91,08 | 91,27 | 90,31 | 90,99 | -0,33% | 6.559,00 |
| 08.09.2026 | 91,51 | 92,13 | 90,88 | 91,29 | -0,52% | 2.696,00 |
| 07.09.2026 | 91,97 | 92,09 | 91,13 | 91,77 | -0,50% | 286,00 |
| 04.09.2026 | 93,27 | 94,04 | 92,08 | 92,23 | -1,08% | 4.227,00 |
| 03.09.2026 | 91,54 | 93,97 | 91,18 | 93,24 | 1,87% | 1.742,00 |
| 02.09.2026 | 91,55 | 92,17 | 90,99 | 91,53 | 0,15% | 2.848,00 |
| 01.09.2026 | 90,42 | 91,97 | 90,31 | 91,39 | 1,29% | 2.493,00 |
| 31.08.2026 | 88,88 | 90,38 | 88,74 | 90,23 | 1,40% | 7.610,00 |
| 28.08.2026 | 88,44 | 89,16 | 88,06 | 88,98 | 1,02% | 11.474,00 |
| 27.08.2026 | 89,29 | 89,38 | 87,83 | 88,08 | -1,61% | 3.412,00 |
| 26.08.2026 | 90,22 | 90,99 | 89,34 | 89,53 | -0,80% | 2.349,00 |
| 25.08.2026 | 91,17 | 91,49 | 89,47 | 90,25 | -1,19% | 2.682,00 |
| 24.08.2026 | 89,25 | 91,39 | 88,81 | 91,34 | 3,34% | 2.073,00 |
| 21.08.2026 | 88,93 | 89,26 | 87,47 | 88,39 | -0,01% | 5.762,00 |
| 20.08.2026 | 98,24 | 100,87 | 88,12 | 88,40 | -9,74% | 2.670,00 |
| 19.08.2026 | 100,01 | 100,24 | 97,63 | 97,94 | -1,56% | 405,00 |
| 18.08.2026 | 99,05 | 100,51 | 98,85 | 99,49 | 0,76% | 2.408,00 |
| 17.08.2026 | 99,25 | 99,34 | 98,28 | 98,74 | -0,91% | 2.111,00 |
| 14.08.2026 | 100,29 | 100,61 | 98,99 | 99,64 | -0,73% | 479,00 |
| 13.08.2026 | 100,75 | 101,36 | 99,59 | 100,37 | -0,32% | 1.701,00 |
| 12.08.2026 | 98,08 | 100,69 | 97,18 | 100,69 | 2,61% | 2.266,00 |
| 11.08.2026 | 97,52 | 98,18 | 97,25 | 98,13 | 0,51% | 10.230,00 |
| 10.08.2026 | 96,70 | 97,63 | 95,92 | 97,63 | 0,94% | 3.512,00 |
| 07.08.2026 | 97,11 | 97,27 | 95,55 | 96,72 | -0,56% | 1.880,00 |
| 06.08.2026 | 97,81 | 99,21 | 96,40 | 97,27 | -0,02% | 1.339,00 |
| 05.08.2026 | 96,95 | 97,97 | 96,40 | 97,28 | 0,56% | 1.598,00 |
| 04.08.2026 | 96,07 | 96,83 | 94,28 | 96,74 | 0,56% | 2.291,00 |
| 03.08.2026 | 96,55 | 98,26 | 95,71 | 96,20 | -0,26% | 2.356,00 |
| 31.07.2026 | 96,32 | 97,55 | 95,61 | 96,45 | 0,09% | 2.767,00 |
| 30.07.2026 | 99,91 | 100,19 | 95,88 | 96,36 | -3,44% | 1.128,00 |
| 29.07.2026 | 99,84 | 100,44 | 98,79 | 99,80 | 0,51% | 1.274,00 |
| 28.07.2026 | 98,75 | 102,03 | 98,35 | 99,29 | 1,08% | 1.302,00 |
| 27.07.2026 | 96,10 | 98,93 | 95,96 | 98,23 | 2,03% | 3.171,00 |
| 24.07.2026 | 95,41 | 96,34 | 95,04 | 96,28 | 1,07% | 2.189,00 |
| 23.07.2026 | 95,58 | 95,98 | 93,95 | 95,26 | -0,56% | 2.207,00 |
| 22.07.2026 | 96,89 | 97,29 | 95,28 | 95,79 | -1,04% | 3.039,00 |
| 21.07.2026 | 98,17 | 98,50 | 96,32 | 96,80 | -1,58% | 2.784,00 |
| 20.07.2026 | 100,05 | 100,22 | 98,25 | 98,35 | -1,48% | 2.021,00 |
| 17.07.2026 | 102,06 | 103,30 | 99,34 | 99,83 | -0,64% | 591,00 |
| 16.07.2026 | 98,51 | 101,07 | 98,25 | 100,47 | 2,56% | 5.145,00 |
| 15.07.2026 | 99,65 | 100,32 | 97,77 | 97,96 | -1,63% | 758,00 |
| 14.07.2026 | 100,64 | 101,50 | 99,36 | 99,58 | -1,26% | 1.458,00 |
| 13.07.2026 | 100,45 | 101,26 | 99,76 | 100,85 | 1,08% | 3.645,00 |
| 10.07.2026 | 97,78 | 99,89 | 97,61 | 99,78 | 1,62% | 2.604,00 |
| 09.07.2026 | 99,09 | 99,09 | 97,18 | 98,18 | -0,81% | 1.906,00 |
| 08.07.2026 | 97,96 | 99,82 | 97,88 | 98,98 | 1,31% | 1.278,00 |
| 07.07.2026 | 97,24 | 99,23 | 97,13 | 97,70 | 1,08% | 1.510,00 |
| 06.07.2026 | 97,85 | 98,40 | 95,72 | 96,66 | -0,78% | 17.828,00 |
| 03.07.2026 | 97,72 | 98,16 | 96,71 | 97,42 | -0,34% | 2.177,00 |
| 02.07.2026 | 95,47 | 98,33 | 94,89 | 97,76 | 2,19% | 2.525,00 |
| 01.07.2026 | 99,35 | 99,80 | 94,19 | 95,66 | -3,46% | 5.487,00 |
| 30.06.2026 | 100,65 | 100,66 | 98,92 | 99,09 | -1,17% | 3.583,00 |
| 29.06.2026 | 101,40 | 102,49 | 99,93 | 100,26 | -1,03% | 1.352,00 |
| 26.06.2026 | 102,17 | 103,20 | 101,12 | 101,30 | -0,43% | 660,00 |
| 25.06.2026 | 103,26 | 104,38 | 101,45 | 101,74 | -2,91% | 939,00 |
| 24.06.2026 | 104,80 | 106,14 | 104,54 | 104,79 | -0,17% | 1.364,00 |
| 23.06.2026 | 103,75 | 105,62 | 102,90 | 104,97 | 2,38% | 1.124,00 |
| 22.06.2026 | 102,50 | 103,50 | 101,77 | 102,53 | 0,99% | 2.505,00 |
| 19.06.2026 | 102,17 | 103,20 | 101,52 | 101,52 | -0,68% | 1.551,00 |
| 18.06.2026 | 102,78 | 103,22 | 101,91 | 102,22 | -0,57% | 5.133,00 |
| 17.06.2026 | 104,15 | 104,31 | 101,81 | 102,81 | -1,42% | 2.786,00 |
| 16.06.2026 | 104,12 | 106,06 | 103,42 | 104,29 | 0,02% | 908,00 |
| 15.06.2026 | 103,80 | 104,71 | 102,13 | 104,27 | -0,33% | 6.655,00 |
| 12.06.2026 | 103,94 | 105,05 | 103,29 | 104,61 | 0,54% | 1.435,00 |