96,232$
0,22%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 96,90 | 97,34 | 95,92 | 96,02 | -1,27% | 19.252.060,00 |
| 25.06.2025 | 98,31 | 98,56 | 97,15 | 97,26 | -0,76% | 11.154.676,00 |
| 24.06.2025 | 97,73 | 99,11 | 97,25 | 98,00 | 0,13% | 22.403.655,00 |
| 23.06.2025 | 95,92 | 97,93 | 95,67 | 97,87 | 1,82% | 20.432.351,00 |
| 20.06.2025 | 95,33 | 96,31 | 95,20 | 96,12 | 1,08% | 20.604.918,00 |
| 18.06.2025 | 94,57 | 95,49 | 94,09 | 95,09 | 0,89% | 11.333.690,00 |
| 17.06.2025 | 93,95 | 94,82 | 93,62 | 94,25 | -0,04% | 14.935.630,00 |
| 16.06.2025 | 94,75 | 95,78 | 94,10 | 94,29 | -0,16% | 14.881.663,00 |
| 13.06.2025 | 94,52 | 95,32 | 94,01 | 94,44 | -0,41% | 18.694.739,00 |
| 12.06.2025 | 94,87 | 95,26 | 93,43 | 94,83 | -1,01% | 17.845.704,00 |
| 11.06.2025 | 97,29 | 97,29 | 95,35 | 95,80 | -1,56% | 16.389.620,00 |
| 10.06.2025 | 97,29 | 98,09 | 96,48 | 97,32 | -0,13% | 17.162.468,00 |
| 09.06.2025 | 97,40 | 97,85 | 96,77 | 97,45 | -0,02% | 13.655.700,00 |
| 06.06.2025 | 98,37 | 98,56 | 96,97 | 97,47 | -0,50% | 15.599.294,00 |
| 05.06.2025 | 99,30 | 99,59 | 97,61 | 97,96 | -1,40% | 15.825.276,00 |
| 04.06.2025 | 99,79 | 100,13 | 99,32 | 99,35 | -0,63% | 11.115.649,00 |
| 03.06.2025 | 99,57 | 100,89 | 98,57 | 99,98 | 0,21% | 15.598.643,00 |
| 02.06.2025 | 98,72 | 99,91 | 98,05 | 99,77 | 1,06% | 16.999.205,00 |
| 30.05.2025 | 96,60 | 98,93 | 96,60 | 98,72 | 1,67% | 29.980.069,00 |
| 29.05.2025 | 97,63 | 97,77 | 96,85 | 97,10 | -0,14% | 14.343.738,00 |
| 28.05.2025 | 97,52 | 98,24 | 97,06 | 97,24 | -0,35% | 11.220.098,00 |
| 27.05.2025 | 97,08 | 97,80 | 96,58 | 97,58 | 1,29% | 17.180.937,00 |
| 23.05.2025 | 95,34 | 96,54 | 95,00 | 96,34 | 0,43% | 13.668.621,00 |
| 22.05.2025 | 96,55 | 96,96 | 95,82 | 95,93 | -0,52% | 13.712.163,00 |
| 21.05.2025 | 97,13 | 97,76 | 95,98 | 96,43 | -1,40% | 15.742.336,00 |
| 20.05.2025 | 98,56 | 98,82 | 96,52 | 97,80 | -0,33% | 15.609.610,00 |
| 19.05.2025 | 96,65 | 98,28 | 95,81 | 98,12 | -0,12% | 20.041.573,00 |
| 16.05.2025 | 96,14 | 99,20 | 96,00 | 98,24 | 1,96% | 33.746.187,00 |
| 15.05.2025 | 94,30 | 96,72 | 91,89 | 96,35 | -0,50% | 44.026.125,00 |
| 14.05.2025 | 96,03 | 97,33 | 95,83 | 96,83 | 0,99% | 25.620.110,00 |
| 13.05.2025 | 96,53 | 97,32 | 95,23 | 95,88 | -0,90% | 19.746.658,00 |
| 12.05.2025 | 97,67 | 97,97 | 95,62 | 96,75 | 0,03% | 26.783.925,00 |
| 09.05.2025 | 96,75 | 97,20 | 96,29 | 96,72 | -0,73% | 13.697.822,00 |
| 08.05.2025 | 98,75 | 99,33 | 97,36 | 97,43 | -1,42% | 14.461.119,00 |
| 07.05.2025 | 98,54 | 99,23 | 98,31 | 98,83 | 0,28% | 11.310.191,00 |
| 06.05.2025 | 98,74 | 99,47 | 98,41 | 98,55 | -0,79% | 10.625.999,00 |
| 05.05.2025 | 98,94 | 99,74 | 98,53 | 99,33 | 0,59% | 12.439.132,00 |
| 02.05.2025 | 97,95 | 99,22 | 97,85 | 98,75 | 1,38% | 16.031.373,00 |
| 01.05.2025 | 97,02 | 97,90 | 96,59 | 97,41 | 0,16% | 13.171.784,00 |
| 30.04.2025 | 95,94 | 97,78 | 94,93 | 97,25 | 1,26% | 21.639.860,00 |
| 29.04.2025 | 94,84 | 96,18 | 94,42 | 96,04 | 0,86% | 12.679.025,00 |
| 28.04.2025 | 95,10 | 96,00 | 94,34 | 95,22 | 0,14% | 12.950.000,00 |
| 25.04.2025 | 95,80 | 96,47 | 94,36 | 95,09 | -0,78% | 15.317.220,00 |
| 24.04.2025 | 94,52 | 96,22 | 93,66 | 95,84 | 0,93% | 13.444.528,00 |
| 23.04.2025 | 95,02 | 96,60 | 94,16 | 94,96 | 0,12% | 18.046.886,00 |
| 22.04.2025 | 93,11 | 95,29 | 92,88 | 94,85 | 2,64% | 15.407.774,00 |
| 21.04.2025 | 93,02 | 94,08 | 91,34 | 92,41 | -0,87% | 18.361.208,00 |
| 17.04.2025 | 91,83 | 93,87 | 91,62 | 93,22 | 2,23% | 21.393.917,00 |
| 16.04.2025 | 94,08 | 94,30 | 90,61 | 91,19 | -2,96% | 22.229.105,00 |
| 15.04.2025 | 94,89 | 96,03 | 93,87 | 93,97 | -0,80% | 21.871.213,00 |
| 14.04.2025 | 93,27 | 95,44 | 92,90 | 94,73 | 2,08% | 27.742.915,00 |
| 11.04.2025 | 90,68 | 93,35 | 90,01 | 92,80 | 2,42% | 25.508.136,00 |
| 10.04.2025 | 88,73 | 91,87 | 88,16 | 90,61 | 1,13% | 34.735.323,00 |
| 09.04.2025 | 83,33 | 90,80 | 83,02 | 89,60 | 9,55% | 46.632.755,00 |
| 08.04.2025 | 85,85 | 86,97 | 81,03 | 81,79 | -2,43% | 34.351.744,00 |
| 07.04.2025 | 80,24 | 86,26 | 79,81 | 83,83 | 0,77% | 36.884.944,00 |
| 04.04.2025 | 85,64 | 87,39 | 82,65 | 83,19 | -4,66% | 36.209.015,00 |
| 03.04.2025 | 86,49 | 89,88 | 86,28 | 87,26 | -2,79% | 33.012.927,00 |
| 02.04.2025 | 88,20 | 90,15 | 88,12 | 89,76 | 1,05% | 19.384.137,00 |
| 01.04.2025 | 87,54 | 89,11 | 87,37 | 88,83 | 1,18% | 22.080.252,00 |
| 31.03.2025 | 84,76 | 88,20 | 84,37 | 87,79 | 3,10% | 30.269.313,00 |
| 28.03.2025 | 85,43 | 85,83 | 84,70 | 85,15 | -0,56% | 14.790.567,00 |
| 27.03.2025 | 84,78 | 86,11 | 84,78 | 85,63 | 0,49% | 16.782.807,00 |
| 26.03.2025 | 85,19 | 85,56 | 84,57 | 85,21 | 0,53% | 27.241.495,00 |
| 25.03.2025 | 86,76 | 87,31 | 84,62 | 84,76 | -3,12% | 27.908.573,00 |
| 24.03.2025 | 86,47 | 87,65 | 86,35 | 87,49 | 1,76% | 17.900.732,00 |
| 21.03.2025 | 85,28 | 86,23 | 84,78 | 85,98 | 0,20% | 26.797.178,00 |
| 20.03.2025 | 85,81 | 87,08 | 85,52 | 85,81 | -0,60% | 18.185.506,00 |
| 19.03.2025 | 85,95 | 86,79 | 85,62 | 86,33 | 0,86% | 24.555.857,00 |
| 18.03.2025 | 87,44 | 87,68 | 85,50 | 85,59 | -2,14% | 17.850.930,00 |
| 17.03.2025 | 85,13 | 87,99 | 84,98 | 87,46 | 2,47% | 26.297.768,00 |
| 14.03.2025 | 84,96 | 85,37 | 84,06 | 85,35 | 1,01% | 35.500.647,00 |
| 13.03.2025 | 84,94 | 85,45 | 83,87 | 84,50 | -0,82% | 31.507.753,00 |
| 12.03.2025 | 87,88 | 89,10 | 84,88 | 85,20 | -2,56% | 33.301.609,00 |
| 11.03.2025 | 87,29 | 89,35 | 87,14 | 87,44 | -0,43% | 28.687.586,00 |
| 10.03.2025 | 89,76 | 90,23 | 86,61 | 87,82 | -4,25% | 35.148.837,00 |
| 07.03.2025 | 93,94 | 93,95 | 90,76 | 91,72 | -3,09% | 35.913.156,00 |
| 06.03.2025 | 94,58 | 96,19 | 94,18 | 94,64 | -1,40% | 19.957.804,00 |
| 05.03.2025 | 94,97 | 96,39 | 94,75 | 95,98 | 1,06% | 17.638.956,00 |
| 04.03.2025 | 95,76 | 97,05 | 94,46 | 94,97 | -2,68% | 25.227.673,00 |
| 03.03.2025 | 97,98 | 99,49 | 96,83 | 97,59 | -1,03% | 18.372.193,00 |
| 28.02.2025 | 97,79 | 98,86 | 97,17 | 98,61 | 1,88% | 25.451.260,00 |
| 27.02.2025 | 95,90 | 98,04 | 95,81 | 96,79 | 0,61% | 16.431.469,00 |
| 26.02.2025 | 97,70 | 98,73 | 96,07 | 96,20 | -1,53% | 19.069.721,00 |
| 25.02.2025 | 94,35 | 97,91 | 94,24 | 97,69 | 4,29% | 29.331.188,00 |
| 24.02.2025 | 94,18 | 94,64 | 92,12 | 93,67 | -1,17% | 29.755.875,00 |
| 21.02.2025 | 96,53 | 96,85 | 94,12 | 94,78 | -2,50% | 35.014.806,00 |
| 20.02.2025 | 98,78 | 100,12 | 96,68 | 97,21 | -6,53% | 55.450.924,00 |
| 19.02.2025 | 103,85 | 104,20 | 102,55 | 104,00 | 0,21% | 18.507.981,00 |
| 18.02.2025 | 103,72 | 103,99 | 102,51 | 103,78 | -1,36% | 18.247.314,00 |
| 17.02.2025 | 104,92 | 105,40 | 104,86 | 105,21 | 1,13% | - |
| 14.02.2025 | 105,30 | 105,30 | 103,60 | 104,04 | -0,96% | 14.109.460,00 |
| 13.02.2025 | 103,95 | 105,24 | 103,53 | 105,05 | 1,39% | 12.604.413,00 |
| 12.02.2025 | 102,33 | 103,90 | 102,04 | 103,61 | 1,11% | 15.162.125,00 |
| 11.02.2025 | 102,85 | 102,85 | 101,85 | 102,47 | -0,44% | 11.953.632,00 |
| 10.02.2025 | 101,90 | 102,93 | 101,25 | 102,92 | 1,75% | 15.274.644,00 |
| 07.02.2025 | 103,00 | 103,11 | 101,11 | 101,15 | -1,65% | 12.451.072,00 |
| 06.02.2025 | 102,53 | 103,02 | 101,94 | 102,85 | 0,38% | 13.088.467,00 |
| 05.02.2025 | 100,72 | 102,58 | 100,54 | 102,46 | 1,68% | 15.926.717,00 |
| 04.02.2025 | 99,97 | 100,95 | 99,69 | 100,77 | 1,24% | 15.201.194,00 |