128,041$
2,91%
Echtzeit-Aktienkurs Walmart
Bid:
Ask:
Aktienkurse zur Walmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 125,52 | 128,60 | 125,15 | 127,95 | 2,84% | 28.505.303,00 |
| 26.02.2026 | 125,98 | 127,33 | 123,94 | 124,42 | -1,06% | 7.039.485,00 |
| 25.02.2026 | 126,61 | 127,40 | 125,42 | 125,75 | -0,79% | 6.261.868,00 |
| 24.02.2026 | 125,90 | 128,04 | 124,91 | 126,75 | 0,75% | 19.898.676,00 |
| 23.02.2026 | 123,52 | 126,80 | 122,96 | 125,81 | 2,29% | 25.266.217,00 |
| 20.02.2026 | 123,00 | 123,48 | 121,05 | 122,99 | -1,51% | 35.150.954,00 |
| 19.02.2026 | 128,50 | 130,10 | 124,40 | 124,87 | -1,38% | 42.993.256,00 |
| 18.02.2026 | 128,13 | 128,87 | 125,77 | 126,62 | -1,73% | 36.484.996,00 |
| 17.02.2026 | 133,11 | 134,69 | 128,16 | 128,85 | -3,76% | 37.995.927,00 |
| 13.02.2026 | 132,70 | 134,65 | 131,75 | 133,89 | 0,19% | 24.131.179,00 |
| 12.02.2026 | 129,38 | 134,49 | 129,31 | 133,64 | 3,78% | 33.382.692,00 |
| 11.02.2026 | 126,70 | 129,74 | 126,63 | 128,77 | 1,63% | 19.232.142,00 |
| 10.02.2026 | 128,94 | 129,34 | 126,39 | 126,70 | -1,80% | 24.661.953,00 |
| 09.02.2026 | 131,42 | 131,79 | 128,09 | 129,02 | -1,65% | 27.197.291,00 |
| 06.02.2026 | 127,29 | 131,70 | 127,05 | 131,18 | 3,34% | 26.593.427,00 |
| 05.02.2026 | 128,58 | 129,60 | 126,56 | 126,94 | -0,83% | 30.517.793,00 |
| 04.02.2026 | 128,13 | 129,41 | 127,09 | 128,00 | 0,23% | 27.531.790,00 |
| 03.02.2026 | 123,65 | 128,16 | 123,65 | 127,71 | 2,94% | 32.018.678,00 |
| 02.02.2026 | 119,50 | 124,20 | 119,05 | 124,06 | 4,13% | 31.210.059,00 |
| 30.01.2026 | 116,91 | 119,41 | 116,60 | 119,14 | 1,47% | 22.215.386,00 |
| 29.01.2026 | 116,45 | 117,66 | 116,07 | 117,41 | 0,72% | 16.381.111,00 |
| 28.01.2026 | 116,64 | 117,46 | 115,87 | 116,57 | -0,32% | 16.341.996,00 |
| 27.01.2026 | 117,50 | 117,63 | 115,48 | 116,94 | -0,60% | 22.968.630,00 |
| 26.01.2026 | 117,81 | 118,85 | 117,39 | 117,64 | -0,08% | 19.552.228,00 |
| 23.01.2026 | 118,17 | 118,61 | 117,14 | 117,73 | -0,08% | 20.806.906,00 |
| 22.01.2026 | 119,29 | 119,52 | 117,65 | 117,83 | -1,28% | 24.547.334,00 |
| 21.01.2026 | 118,08 | 120,49 | 117,55 | 119,36 | 0,55% | 34.811.697,00 |
| 20.01.2026 | 120,89 | 121,62 | 117,61 | 118,71 | 0,01% | 45.333.984,00 |
| 19.01.2026 | 118,59 | 119,13 | 118,57 | 118,69 | -0,84% | - |
| 16.01.2026 | 118,67 | 120,60 | 116,90 | 119,70 | 0,42% | 415.144.621,00 |
| 15.01.2026 | 119,98 | 120,87 | 118,73 | 119,20 | -0,70% | 34.559.430,00 |
| 14.01.2026 | 120,19 | 121,24 | 119,03 | 120,04 | -0,27% | 32.753.532,00 |
| 13.01.2026 | 117,89 | 120,51 | 117,73 | 120,36 | 2,03% | 30.999.130,00 |
| 12.01.2026 | 117,50 | 118,84 | 116,41 | 117,97 | 3,00% | 49.012.796,00 |
| 09.01.2026 | 112,26 | 115,46 | 112,26 | 114,53 | 1,29% | 21.754.792,00 |
| 08.01.2026 | 111,29 | 113,47 | 109,81 | 113,07 | 0,31% | 24.025.622,00 |
| 07.01.2026 | 114,19 | 114,73 | 112,10 | 112,72 | -1,42% | 22.178.700,00 |
| 06.01.2026 | 112,40 | 114,79 | 111,99 | 114,34 | 1,45% | 19.827.996,00 |
| 05.01.2026 | 112,82 | 113,73 | 112,15 | 112,71 | -0,04% | 19.163.766,00 |
| 02.01.2026 | 111,43 | 112,79 | 111,12 | 112,76 | 1,21% | 14.026.644,00 |
| 31.12.2025 | 111,73 | 112,25 | 111,32 | 111,41 | -0,46% | 11.487.434,00 |
| 30.12.2025 | 111,89 | 112,69 | 111,84 | 111,92 | -0,54% | 11.695.135,00 |
| 29.12.2025 | 111,59 | 112,78 | 111,57 | 112,53 | 0,71% | 12.493.598,00 |
| 26.12.2025 | 111,72 | 111,97 | 111,36 | 111,74 | 0,12% | 8.888.390,00 |
| 24.12.2025 | 110,90 | 111,71 | 110,55 | 111,61 | 0,64% | 9.009.629,00 |
| 23.12.2025 | 111,99 | 112,35 | 110,70 | 110,90 | -1,51% | 20.171.769,00 |
| 22.12.2025 | 114,01 | 114,32 | 112,22 | 112,60 | -1,54% | 21.343.473,00 |
| 19.12.2025 | 115,14 | 115,28 | 113,53 | 114,36 | -0,41% | 43.036.765,00 |
| 18.12.2025 | 115,01 | 116,48 | 114,61 | 114,83 | -0,72% | 19.925.293,00 |
| 17.12.2025 | 115,20 | 116,39 | 115,07 | 115,66 | 0,21% | 16.030.679,00 |
| 16.12.2025 | 116,58 | 116,88 | 114,95 | 115,42 | -1,17% | 18.299.735,00 |
| 15.12.2025 | 116,93 | 117,45 | 115,64 | 116,79 | 0,08% | 17.839.236,00 |
| 12.12.2025 | 115,26 | 116,95 | 115,02 | 116,70 | 1,02% | 18.360.930,00 |
| 11.12.2025 | 113,14 | 115,87 | 112,85 | 115,52 | 2,07% | 20.623.252,00 |
| 10.12.2025 | 115,35 | 116,23 | 112,99 | 113,18 | -1,63% | 22.827.633,00 |
| 09.12.2025 | 113,95 | 115,72 | 113,02 | 115,06 | 1,32% | 22.463.873,00 |
| 08.12.2025 | 114,51 | 114,99 | 112,30 | 113,56 | -1,35% | 21.851.478,00 |
| 05.12.2025 | 114,69 | 116,27 | 114,68 | 115,11 | 0,24% | 22.962.645,00 |
| 04.12.2025 | 113,62 | 114,89 | 113,16 | 114,84 | 0,38% | 24.113.560,00 |
| 03.12.2025 | 112,59 | 114,89 | 112,22 | 114,41 | 1,78% | 24.325.674,00 |
| 02.12.2025 | 111,47 | 112,65 | 110,79 | 112,41 | 0,79% | 18.586.036,00 |
| 01.12.2025 | 110,51 | 111,76 | 110,36 | 111,53 | 0,92% | 17.236.750,00 |
| 28.11.2025 | 109,30 | 110,70 | 109,00 | 110,51 | 1,29% | 9.846.525,00 |
| 26.11.2025 | 107,20 | 109,59 | 107,17 | 109,10 | 1,96% | 17.783.281,00 |
| 25.11.2025 | 104,61 | 107,42 | 104,23 | 107,00 | 2,83% | 20.212.882,00 |
| 24.11.2025 | 105,36 | 106,27 | 103,76 | 104,06 | -1,20% | 42.519.159,00 |
| 21.11.2025 | 107,98 | 108,15 | 104,72 | 105,32 | -1,67% | 41.420.780,00 |
| 20.11.2025 | 103,94 | 107,91 | 102,68 | 107,11 | 6,46% | 50.375.920,00 |
| 19.11.2025 | 101,58 | 101,71 | 99,68 | 100,61 | -0,77% | 22.157.029,00 |
| 18.11.2025 | 102,98 | 103,34 | 101,38 | 101,39 | -1,52% | 17.604.460,00 |
| 17.11.2025 | 102,58 | 103,32 | 102,10 | 102,95 | 0,46% | 15.289.373,00 |
| 14.11.2025 | 100,20 | 102,49 | 98,88 | 102,48 | -0,06% | 23.424.211,00 |
| 13.11.2025 | 103,59 | 103,93 | 102,02 | 102,54 | -0,87% | 18.088.506,00 |
| 12.11.2025 | 103,35 | 103,60 | 102,66 | 103,44 | 0,00% | 12.084.407,00 |
| 11.11.2025 | 102,50 | 103,74 | 102,32 | 103,44 | 1,00% | 13.182.144,00 |
| 10.11.2025 | 102,15 | 102,67 | 101,60 | 102,42 | -0,17% | 14.507.603,00 |
| 07.11.2025 | 102,13 | 102,97 | 101,73 | 102,59 | 0,89% | 17.248.716,00 |
| 06.11.2025 | 101,34 | 101,93 | 100,03 | 101,68 | 0,21% | 14.866.025,00 |
| 05.11.2025 | 101,74 | 102,68 | 100,85 | 101,47 | -0,78% | 13.356.821,00 |
| 04.11.2025 | 102,13 | 102,62 | 101,46 | 102,27 | 0,67% | 12.636.350,00 |
| 03.11.2025 | 100,82 | 101,80 | 100,40 | 101,59 | 0,41% | 14.811.687,00 |
| 31.10.2025 | 101,70 | 102,10 | 100,18 | 101,18 | -1,03% | 20.237.018,00 |
| 30.10.2025 | 102,20 | 103,37 | 101,96 | 102,23 | -0,22% | 14.065.077,00 |
| 29.10.2025 | 102,91 | 103,67 | 102,11 | 102,46 | -0,69% | 11.986.407,00 |
| 28.10.2025 | 104,06 | 104,14 | 103,05 | 103,17 | -1,24% | 13.322.994,00 |
| 27.10.2025 | 106,34 | 106,36 | 104,15 | 104,47 | -1,60% | 16.375.860,00 |
| 24.10.2025 | 107,07 | 107,17 | 105,51 | 106,17 | -0,65% | 10.317.959,00 |
| 23.10.2025 | 107,35 | 107,57 | 105,78 | 106,86 | -0,26% | 11.408.241,00 |
| 22.10.2025 | 106,55 | 107,77 | 105,66 | 107,14 | 0,87% | 12.296.490,00 |
| 21.10.2025 | 107,33 | 107,48 | 106,18 | 106,22 | -0,78% | 10.899.733,00 |
| 20.10.2025 | 107,85 | 108,25 | 106,61 | 107,05 | -0,63% | 10.581.220,00 |
| 17.10.2025 | 107,17 | 108,20 | 106,22 | 107,73 | 1,18% | 13.735.594,00 |
| 16.10.2025 | 109,20 | 109,58 | 105,66 | 106,47 | -2,35% | 16.366.166,00 |
| 15.10.2025 | 107,32 | 109,56 | 107,30 | 109,03 | 1,70% | 21.416.294,00 |
| 14.10.2025 | 104,05 | 107,92 | 102,89 | 107,21 | 4,98% | 30.859.504,00 |
| 13.10.2025 | 101,37 | 102,45 | 101,07 | 102,12 | 0,27% | 10.871.182,00 |
| 10.10.2025 | 102,05 | 103,63 | 101,52 | 101,84 | 0,07% | 18.519.435,00 |
| 09.10.2025 | 103,13 | 103,45 | 100,37 | 101,77 | -1,10% | 19.508.017,00 |
| 08.10.2025 | 103,02 | 103,26 | 102,15 | 102,90 | -0,33% | 13.584.084,00 |
| 07.10.2025 | 102,38 | 103,25 | 100,95 | 103,24 | 0,53% | 15.538.855,00 |