115,277$
-3,05%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 118,14 | 118,94 | 116,40 | 116,99 | -1,61% | - |
| 28.05.2026 | 118,96 | 119,17 | 117,33 | 118,90 | 0,30% | 21.613.085,00 |
| 27.05.2026 | 118,33 | 119,43 | 118,04 | 118,54 | -0,03% | 22.062.232,00 |
| 26.05.2026 | 120,69 | 121,05 | 117,92 | 118,57 | -1,41% | 28.796.647,00 |
| 22.05.2026 | 121,34 | 121,95 | 118,91 | 120,27 | -0,88% | 30.330.576,00 |
| 21.05.2026 | 124,41 | 125,80 | 120,39 | 121,34 | -7,27% | 53.006.570,00 |
| 20.05.2026 | 132,91 | 133,65 | 130,33 | 130,85 | -2,50% | 28.471.632,00 |
| 19.05.2026 | 132,94 | 135,16 | 132,06 | 134,20 | 0,64% | 16.957.144,00 |
| 18.05.2026 | 131,52 | 133,47 | 131,13 | 133,34 | 1,44% | 17.183.216,00 |
| 15.05.2026 | 133,69 | 133,95 | 130,79 | 131,45 | -0,76% | 25.322.971,00 |
| 14.05.2026 | 131,36 | 132,78 | 130,86 | 132,46 | 0,75% | 14.200.408,00 |
| 13.05.2026 | 129,19 | 132,53 | 128,77 | 131,47 | 0,86% | 13.786.552,00 |
| 12.05.2026 | 128,08 | 131,12 | 127,72 | 130,35 | 2,16% | 17.935.358,00 |
| 11.05.2026 | 130,18 | 130,60 | 126,38 | 127,59 | -2,18% | 18.699.179,00 |
| 08.05.2026 | 130,32 | 131,41 | 130,25 | 130,43 | 0,18% | 15.183.657,00 |
| 07.05.2026 | 129,90 | 130,60 | 128,66 | 130,20 | 0,09% | 14.935.414,00 |
| 06.05.2026 | 130,86 | 131,15 | 129,53 | 130,08 | -0,54% | 16.371.545,00 |
| 05.05.2026 | 130,51 | 131,73 | 130,30 | 130,79 | 0,35% | 10.637.307,00 |
| 04.05.2026 | 130,41 | 131,75 | 129,68 | 130,33 | -0,97% | 10.340.667,00 |
| 01.05.2026 | 131,91 | 133,37 | 130,98 | 131,60 | -0,25% | 10.480.869,00 |
| 30.04.2026 | 128,02 | 132,43 | 127,95 | 131,93 | 3,06% | 19.867.700,00 |
| 29.04.2026 | 126,68 | 128,08 | 125,91 | 128,01 | 0,33% | 16.538.798,00 |
| 28.04.2026 | 129,34 | 129,77 | 126,78 | 127,59 | 0,00% | 16.341.768,00 |
| 27.04.2026 | 129,62 | 129,81 | 127,40 | 127,59 | -1,79% | 17.029.468,00 |
| 24.04.2026 | 131,93 | 132,12 | 129,28 | 129,92 | -1,60% | 16.016.319,00 |
| 23.04.2026 | 130,57 | 132,46 | 130,49 | 132,03 | 1,58% | 16.375.999,00 |
| 22.04.2026 | 130,00 | 130,45 | 128,84 | 129,98 | 0,29% | 17.624.490,00 |
| 21.04.2026 | 127,83 | 129,77 | 127,48 | 129,60 | 1,31% | 17.312.386,00 |
| 20.04.2026 | 127,87 | 129,47 | 127,32 | 127,92 | 0,33% | 18.933.585,00 |
| 17.04.2026 | 124,57 | 127,57 | 123,37 | 127,50 | 2,15% | 24.763.651,00 |
| 16.04.2026 | 124,33 | 125,94 | 123,97 | 124,82 | 0,05% | 18.324.542,00 |
| 15.04.2026 | 124,63 | 125,07 | 123,18 | 124,76 | -0,23% | 17.001.399,00 |
| 14.04.2026 | 123,15 | 125,20 | 122,55 | 125,05 | 0,39% | 15.320.783,00 |
| 13.04.2026 | 126,29 | 126,30 | 123,95 | 124,57 | -1,74% | 14.510.625,00 |
| 10.04.2026 | 128,72 | 128,93 | 126,22 | 126,77 | -1,83% | 13.893.956,00 |
| 09.04.2026 | 127,09 | 129,69 | 126,82 | 129,13 | 1,47% | 13.853.072,00 |
| 08.04.2026 | 122,28 | 127,30 | 121,33 | 127,26 | 3,89% | 20.194.264,00 |
| 07.04.2026 | 126,19 | 126,36 | 121,79 | 122,49 | -3,39% | 16.076.013,00 |
| 06.04.2026 | 125,81 | 126,98 | 125,37 | 126,79 | 0,79% | 10.850.380,00 |
| 02.04.2026 | 125,15 | 125,90 | 124,15 | 125,79 | 0,84% | 11.898.351,00 |
| 01.04.2026 | 123,80 | 125,23 | 123,13 | 124,74 | 0,37% | 17.039.653,00 |
| 31.03.2026 | 123,43 | 125,00 | 122,84 | 124,28 | 0,63% | 21.330.350,00 |
| 30.03.2026 | 123,71 | 125,26 | 123,14 | 123,50 | 0,50% | 20.428.908,00 |
| 27.03.2026 | 122,03 | 124,27 | 121,82 | 122,89 | 0,58% | 16.543.336,00 |
| 26.03.2026 | 123,61 | 123,80 | 121,79 | 122,18 | -0,72% | 16.442.510,00 |
| 25.03.2026 | 122,81 | 123,49 | 121,78 | 123,06 | 0,83% | 16.597.269,00 |
| 24.03.2026 | 120,63 | 124,11 | 120,49 | 122,05 | 1,10% | 17.269.594,00 |
| 23.03.2026 | 120,49 | 121,13 | 119,05 | 120,72 | 1,43% | 22.181.469,00 |
| 20.03.2026 | 120,63 | 121,30 | 118,02 | 119,02 | -1,71% | 57.545.642,00 |
| 19.03.2026 | 122,40 | 122,75 | 119,27 | 121,09 | -0,73% | 17.927.685,00 |
| 18.03.2026 | 124,33 | 124,61 | 121,83 | 121,98 | -2,48% | 19.734.864,00 |
| 17.03.2026 | 126,65 | 127,19 | 124,86 | 125,08 | -0,72% | 19.895.029,00 |
| 16.03.2026 | 126,76 | 126,98 | 124,83 | 125,99 | -0,42% | 20.463.183,00 |
| 13.03.2026 | 125,39 | 126,69 | 124,97 | 126,52 | 0,95% | 15.194.095,00 |
| 12.03.2026 | 122,30 | 125,39 | 122,28 | 125,33 | 1,49% | 21.751.581,00 |
| 11.03.2026 | 125,31 | 125,49 | 123,05 | 123,49 | -1,30% | 18.176.460,00 |
| 10.03.2026 | 124,21 | 126,10 | 123,35 | 125,12 | 0,63% | 18.753.826,00 |
| 09.03.2026 | 123,69 | 124,51 | 122,50 | 124,34 | 0,44% | 19.247.272,00 |
| 06.03.2026 | 122,50 | 124,19 | 121,62 | 123,80 | 0,40% | 21.453.629,00 |
| 05.03.2026 | 125,38 | 125,68 | 121,65 | 123,31 | -3,52% | 28.530.868,00 |
| 04.03.2026 | 127,11 | 128,17 | 126,24 | 127,81 | -0,08% | 16.395.999,00 |
| 03.03.2026 | 126,52 | 128,37 | 125,67 | 127,91 | 0,64% | 16.425.792,00 |
| 02.03.2026 | 127,46 | 128,75 | 127,05 | 127,10 | -0,66% | 17.032.822,00 |
| 27.02.2026 | 125,52 | 128,60 | 125,15 | 127,95 | 2,84% | 29.152.014,00 |
| 26.02.2026 | 125,98 | 127,33 | 123,94 | 124,42 | -1,06% | 18.569.332,00 |
| 25.02.2026 | 126,61 | 127,40 | 125,42 | 125,75 | -0,79% | 17.271.431,00 |
| 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 |