126,030$
-1,15%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 126,20 | 126,63 | 123,04 | 126,03 | -1,15% | 1.364.228,00 |
| 05.11.2026 | 129,86 | 131,80 | 127,40 | 127,50 | -1,38% | 5.173.167,00 |
| 04.11.2026 | 125,19 | 130,93 | 124,89 | 129,29 | 3,48% | 3.449.110,00 |
| 03.11.2026 | 128,10 | 128,53 | 124,56 | 124,94 | -2,17% | 2.227.285,00 |
| 02.11.2026 | 122,89 | 127,94 | 122,76 | 127,71 | 3,51% | 1.550.822,00 |
| 30.10.2026 | 123,40 | 124,50 | 122,65 | 123,38 | 1,83% | 2.647.546,00 |
| 29.10.2026 | 121,14 | 121,80 | 119,67 | 121,16 | 1,94% | 2.341.651,00 |
| 28.10.2026 | 118,43 | 119,27 | 117,95 | 118,85 | -0,35% | 1.828.793,00 |
| 27.10.2026 | 120,27 | 120,27 | 118,77 | 119,27 | -0,87% | 2.289.407,00 |
| 26.10.2026 | 120,32 | 121,76 | 119,50 | 120,32 | 0,27% | 1.075.019,00 |
| 23.10.2026 | 119,84 | 122,39 | 119,12 | 120,00 | -0,92% | 2.218.580,00 |
| 22.10.2026 | 118,73 | 121,17 | 117,84 | 121,12 | 2,81% | 3.325.247,00 |
| 21.10.2026 | 116,65 | 118,15 | 116,61 | 117,81 | -0,01% | 2.224.517,00 |
| 20.10.2026 | 119,65 | 120,85 | 117,47 | 117,82 | -0,77% | 2.943.436,00 |
| 19.10.2026 | 118,42 | 119,27 | 117,66 | 118,73 | -0,08% | 1.065.256,00 |
| 16.10.2026 | 118,82 | 119,25 | 118,35 | 118,82 | -1,90% | 14.945.256,00 |
| 15.10.2026 | 121,12 | 121,12 | 121,12 | 121,12 | 4,23% | 2.590,00 |
| 14.10.2026 | 112,60 | 116,24 | 112,55 | 116,20 | 3,54% | 20.942.656,00 |
| 13.10.2026 | 113,69 | 114,43 | 112,21 | 112,23 | -0,74% | 14.686.832,00 |
| 12.10.2026 | 111,62 | 113,11 | 111,00 | 113,07 | 1,53% | 10.021.177,00 |
| 09.10.2026 | 109,95 | 111,51 | 109,95 | 111,37 | 0,71% | 8.592.918,00 |
| 08.10.2026 | 108,20 | 111,13 | 108,19 | 110,59 | 2,25% | 16.767.581,00 |
| 07.10.2026 | 107,29 | 108,68 | 107,26 | 108,15 | 0,88% | 471.910,00 |
| 06.10.2026 | 105,20 | 107,54 | 104,50 | 107,21 | 2,13% | 1.046.039,00 |
| 05.10.2026 | 104,09 | 105,08 | 103,40 | 104,97 | 0,66% | 538.546,00 |
| 02.10.2026 | 104,61 | 105,19 | 103,82 | 104,28 | 0,00% | 1.178.222,00 |
| 01.10.2026 | 104,08 | 105,09 | 103,59 | 104,28 | 0,28% | 1.692.814,00 |
| 30.09.2026 | 106,78 | 107,20 | 103,93 | 103,99 | -2,63% | 1.821.361,00 |
| 29.09.2026 | 107,75 | 107,90 | 105,35 | 106,80 | -1,78% | 24.548.406,00 |
| 28.09.2026 | 107,90 | 109,42 | 107,27 | 108,73 | 0,69% | 16.770.511,00 |
| 25.09.2026 | 107,08 | 108,15 | 106,45 | 107,98 | 0,36% | 19.618.275,00 |
| 24.09.2026 | 111,17 | 111,17 | 107,51 | 107,59 | -2,66% | 24.589.879,00 |
| 23.09.2026 | 110,22 | 111,23 | 109,49 | 110,53 | 0,37% | 20.069.715,00 |
| 22.09.2026 | 108,12 | 110,19 | 107,61 | 110,12 | 2,49% | 19.318.484,00 |
| 21.09.2026 | 106,16 | 107,76 | 106,08 | 107,44 | 0,67% | 22.568.557,00 |
| 18.09.2026 | 106,24 | 107,72 | 106,17 | 106,73 | -0,06% | 45.337.636,00 |
| 17.09.2026 | 107,80 | 107,80 | 106,15 | 106,79 | -0,66% | 18.872.671,00 |
| 16.09.2026 | 108,32 | 108,68 | 107,45 | 107,50 | -0,55% | 15.089.725,00 |
| 15.09.2026 | 108,61 | 109,24 | 107,86 | 108,09 | -0,91% | 18.646.410,00 |
| 14.09.2026 | 108,08 | 109,74 | 108,00 | 109,08 | 1,80% | 22.964.095,00 |
| 11.09.2026 | 106,20 | 107,21 | 105,72 | 107,15 | 1,34% | 17.068.594,00 |
| 10.09.2026 | 106,17 | 107,16 | 105,59 | 105,73 | -0,09% | 16.371.774,00 |
| 09.09.2026 | 105,69 | 106,15 | 105,16 | 105,83 | -0,21% | 15.308.695,00 |
| 08.09.2026 | 106,78 | 106,90 | 105,66 | 106,05 | -1,02% | 21.405.046,00 |
| 04.09.2026 | 108,20 | 109,23 | 106,93 | 107,14 | -1,18% | 20.540.472,00 |
| 03.09.2026 | 106,42 | 109,35 | 106,02 | 108,42 | 2,20% | 25.330.206,00 |
| 02.09.2026 | 105,97 | 106,78 | 105,46 | 106,09 | 0,16% | 25.181.796,00 |
| 01.09.2026 | 105,11 | 106,64 | 104,66 | 105,92 | 1,00% | 21.957.494,00 |
| 31.08.2026 | 103,08 | 104,99 | 102,84 | 104,87 | 1,73% | 33.719.695,00 |
| 28.08.2026 | 103,09 | 103,40 | 102,50 | 103,09 | 0,45% | 19.420.840,00 |
| 27.08.2026 | 103,61 | 103,75 | 102,27 | 102,63 | -1,64% | 29.298.066,00 |
| 26.08.2026 | 105,51 | 106,09 | 104,08 | 104,34 | -0,99% | 27.975.551,00 |
| 25.08.2026 | 105,58 | 106,07 | 104,40 | 105,38 | -1,04% | 26.433.841,00 |
| 24.08.2026 | 104,14 | 106,60 | 104,00 | 106,49 | 2,69% | 33.448.897,00 |
| 21.08.2026 | 103,69 | 104,28 | 102,15 | 103,70 | -0,13% | 44.454.190,00 |
| 20.08.2026 | 106,38 | 107,00 | 102,85 | 103,84 | -9,15% | 83.149.153,00 |
| 19.08.2026 | 115,19 | 116,87 | 113,99 | 114,30 | -0,78% | 33.991.923,00 |
| 18.08.2026 | 116,30 | 116,31 | 114,48 | 115,20 | 0,76% | 20.674.966,00 |
| 17.08.2026 | 114,33 | 115,18 | 113,92 | 114,33 | -0,82% | 18.097.554,00 |
| 14.08.2026 | 115,66 | 116,45 | 114,64 | 115,27 | -0,39% | 14.519.994,00 |
| 13.08.2026 | 116,17 | 116,32 | 114,81 | 115,72 | -0,25% | 16.790.015,00 |
| 12.08.2026 | 112,37 | 116,05 | 112,28 | 116,01 | 2,43% | 21.962.575,00 |
| 11.08.2026 | 112,44 | 113,34 | 112,19 | 113,26 | 0,53% | 16.831.576,00 |
| 10.08.2026 | 111,08 | 112,70 | 110,76 | 112,66 | 0,72% | 18.978.315,00 |
| 07.08.2026 | 110,61 | 112,29 | 110,50 | 111,85 | -0,20% | 18.819.348,00 |
| 06.08.2026 | 114,07 | 114,56 | 111,04 | 112,07 | -0,24% | 21.523.997,00 |
| 05.08.2026 | 112,45 | 113,16 | 111,36 | 112,34 | 0,71% | 19.480.948,00 |
| 04.08.2026 | 109,01 | 111,68 | 108,56 | 111,55 | 0,76% | 29.186.718,00 |
| 03.08.2026 | 113,10 | 113,29 | 110,16 | 110,71 | -0,44% | 23.789.315,00 |
| 31.07.2026 | 110,52 | 111,91 | 109,89 | 111,20 | 0,09% | 22.799.139,00 |
| 30.07.2026 | 111,61 | 113,03 | 110,44 | 111,10 | -2,73% | 28.238.539,00 |
| 29.07.2026 | 113,23 | 114,69 | 112,45 | 114,22 | 0,99% | 23.249.311,00 |
| 28.07.2026 | 113,96 | 116,03 | 112,84 | 113,10 | 1,22% | 24.768.665,00 |
| 27.07.2026 | 109,92 | 112,51 | 109,89 | 111,74 | 2,07% | 18.951.851,00 |
| 24.07.2026 | 108,12 | 109,60 | 108,01 | 109,47 | 0,99% | 18.405.918,00 |
| 23.07.2026 | 107,51 | 108,56 | 106,79 | 108,40 | -0,85% | 21.482.778,00 |
| 22.07.2026 | 109,53 | 110,00 | 108,72 | 109,33 | -0,96% | 23.441.958,00 |
| 21.07.2026 | 111,51 | 111,80 | 109,89 | 110,39 | -1,61% | 22.291.709,00 |
| 20.07.2026 | 113,96 | 114,40 | 112,14 | 112,20 | -1,79% | 17.637.526,00 |
| 17.07.2026 | 116,96 | 118,09 | 113,60 | 114,24 | -0,62% | 28.289.808,00 |
| 16.07.2026 | 113,76 | 115,59 | 113,56 | 114,95 | 2,15% | 20.532.999,00 |
| 15.07.2026 | 113,25 | 114,73 | 112,07 | 112,53 | -1,03% | 16.326.904,00 |
| 14.07.2026 | 115,08 | 115,88 | 113,50 | 113,70 | -0,96% | 14.601.873,00 |
| 13.07.2026 | 114,73 | 115,54 | 114,01 | 114,80 | 0,79% | 16.952.198,00 |
| 10.07.2026 | 111,95 | 114,16 | 111,93 | 113,90 | 1,51% | 12.461.695,00 |
| 09.07.2026 | 111,24 | 112,76 | 111,04 | 112,21 | -0,79% | 19.289.909,00 |
| 08.07.2026 | 113,15 | 113,86 | 111,81 | 113,10 | 1,40% | 18.309.066,00 |
| 07.07.2026 | 112,97 | 113,50 | 111,30 | 111,54 | 0,80% | 19.346.951,00 |
| 06.07.2026 | 111,40 | 112,37 | 109,37 | 110,65 | -1,06% | 28.762.559,00 |
| 02.07.2026 | 109,33 | 112,45 | 109,16 | 111,84 | 2,78% | 29.526.234,00 |
| 01.07.2026 | 110,13 | 110,71 | 107,25 | 108,82 | -3,92% | 40.213.561,00 |
| 30.06.2026 | 113,97 | 114,61 | 112,93 | 113,26 | -1,17% | 22.288.603,00 |
| 29.06.2026 | 116,47 | 116,80 | 114,20 | 114,60 | -0,94% | 20.184.798,00 |
| 26.06.2026 | 117,29 | 117,88 | 115,09 | 115,69 | -0,08% | 36.635.971,00 |
| 25.06.2026 | 117,47 | 118,58 | 115,38 | 115,78 | -2,71% | 20.112.738,00 |
| 24.06.2026 | 119,56 | 120,40 | 118,93 | 119,00 | -0,35% | 19.490.124,00 |
| 23.06.2026 | 119,71 | 120,25 | 116,34 | 119,42 | 1,91% | 23.390.057,00 |
| 22.06.2026 | 116,96 | 118,40 | 116,95 | 117,18 | 0,00% | 16.975.208,00 |
| 18.06.2026 | 118,20 | 118,48 | 116,80 | 117,18 | -0,80% | 36.526.766,00 |
| 17.06.2026 | 119,58 | 121,01 | 117,45 | 118,13 | -2,40% | 21.641.901,00 |