10,139€
1,40%
Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 9,92 | 10,08 | 9,92 | 10,08 | 0,81% | 3.749,00 |
| 15.05.2025 | 9,88 | 10,00 | 9,88 | 10,00 | 0,08% | 10.652,00 |
| 14.05.2025 | 10,11 | 10,12 | 9,97 | 9,99 | -1,76% | 11.159,00 |
| 13.05.2025 | 10,20 | 10,27 | 10,00 | 10,17 | -1,32% | 14.277,00 |
| 12.05.2025 | 10,00 | 10,31 | 9,94 | 10,31 | 3,45% | 53.027,00 |
| 09.05.2025 | 9,89 | 9,96 | 9,87 | 9,96 | 0,37% | 3.926,00 |
| 08.05.2025 | 9,80 | 9,93 | 9,67 | 9,93 | 1,79% | 17.765,00 |
| 07.05.2025 | 9,70 | 9,75 | 9,63 | 9,75 | 1,11% | 13.547,00 |
| 06.05.2025 | 9,67 | 9,70 | 9,64 | 9,64 | -0,51% | 4.994,00 |
| 05.05.2025 | 9,65 | 9,69 | 9,56 | 9,69 | 0,21% | 18.078,00 |
| 02.05.2025 | 9,67 | 9,70 | 9,60 | 9,67 | 0,42% | 16.158,00 |
| 30.04.2025 | 9,56 | 9,68 | 9,56 | 9,63 | 0,29% | 7.010,00 |
| 29.04.2025 | 9,61 | 9,67 | 9,57 | 9,60 | -0,31% | 6.176,00 |
| 28.04.2025 | 9,61 | 9,70 | 9,59 | 9,63 | -0,32% | 3.451,00 |
| 25.04.2025 | 9,77 | 9,77 | 9,64 | 9,67 | -0,15% | 7.977,00 |
| 24.04.2025 | 9,59 | 9,68 | 9,48 | 9,68 | -0,28% | 8.907,00 |
| 23.04.2025 | 9,74 | 9,75 | 9,59 | 9,71 | 1,24% | 21.668,00 |
| 22.04.2025 | 9,50 | 9,62 | 9,43 | 9,59 | 0,41% | 13.779,00 |
| 17.04.2025 | 9,53 | 9,57 | 9,44 | 9,55 | 0,72% | 11.078,00 |
| 16.04.2025 | 9,45 | 9,59 | 9,43 | 9,48 | -1,37% | 40.637,00 |
| 15.04.2025 | 9,55 | 9,67 | 9,55 | 9,61 | -0,19% | 8.868,00 |
| 14.04.2025 | 9,49 | 9,66 | 9,44 | 9,63 | 1,13% | 12.652,00 |
| 11.04.2025 | 9,52 | 9,62 | 9,33 | 9,52 | -0,70% | 17.183,00 |
| 10.04.2025 | 9,77 | 9,80 | 9,54 | 9,59 | -2,44% | 13.162,00 |
| 09.04.2025 | 9,41 | 9,92 | 9,35 | 9,83 | 1,95% | 29.114,00 |
| 08.04.2025 | 9,73 | 10,00 | 9,62 | 9,64 | -1,19% | 29.949,00 |
| 07.04.2025 | 9,30 | 9,79 | 9,00 | 9,76 | 0,05% | 51.998,00 |
| 04.04.2025 | 9,82 | 10,04 | 9,55 | 9,75 | -2,74% | 42.484,00 |
| 03.04.2025 | 10,21 | 10,21 | 9,90 | 10,03 | -2,60% | 49.078,00 |
| 02.04.2025 | 10,28 | 10,35 | 10,25 | 10,30 | 0,08% | 8.563,00 |
| 01.04.2025 | 10,33 | 10,35 | 10,28 | 10,29 | -0,04% | 14.641,00 |
| 31.03.2025 | 10,22 | 10,34 | 10,21 | 10,29 | -0,17% | 33.358,00 |
| 28.03.2025 | 10,32 | 10,35 | 10,28 | 10,31 | -0,42% | 14.203,00 |
| 27.03.2025 | 10,37 | 10,37 | 10,23 | 10,35 | -0,23% | 22.137,00 |
| 26.03.2025 | 10,26 | 10,38 | 10,26 | 10,38 | 1,25% | 13.733,00 |
| 25.03.2025 | 10,28 | 10,37 | 10,25 | 10,25 | -0,02% | 13.664,00 |
| 24.03.2025 | 10,34 | 10,34 | 10,21 | 10,25 | 0,18% | 40.451,00 |
| 21.03.2025 | 10,22 | 10,32 | 10,22 | 10,23 | -0,91% | 19.138,00 |
| 20.03.2025 | 10,26 | 10,33 | 10,23 | 10,33 | 1,02% | 36.735,00 |
| 19.03.2025 | 10,19 | 10,28 | 10,19 | 10,22 | 0,69% | 20.515,00 |
| 18.03.2025 | 10,25 | 10,32 | 10,15 | 10,15 | -0,99% | 14.554,00 |
| 17.03.2025 | 10,05 | 10,35 | 10,05 | 10,26 | 0,06% | 82.229,00 |
| 14.03.2025 | 10,38 | 10,42 | 10,25 | 10,25 | -1,12% | 13.911,00 |
| 13.03.2025 | 10,31 | 10,41 | 10,23 | 10,37 | 1,31% | 18.577,00 |
| 12.03.2025 | 10,27 | 10,31 | 10,22 | 10,23 | -0,10% | 49.957,00 |
| 11.03.2025 | 10,32 | 10,35 | 10,21 | 10,24 | -0,35% | 43.642,00 |
| 10.03.2025 | 10,33 | 10,50 | 10,23 | 10,28 | -1,98% | 75.856,00 |
| 07.03.2025 | 10,35 | 10,60 | 10,16 | 10,49 | 6,46% | 126.861,00 |
| 06.03.2025 | 9,98 | 10,00 | 9,75 | 9,85 | -0,20% | 32.593,00 |
| 05.03.2025 | 10,32 | 10,40 | 9,77 | 9,87 | -3,76% | 46.790,00 |
| 04.03.2025 | 10,40 | 10,61 | 10,08 | 10,26 | 4,48% | 62.188,00 |
| 03.03.2025 | 10,22 | 10,27 | 9,74 | 9,82 | -5,60% | 27.704,00 |
| 28.02.2025 | 10,83 | 10,96 | 10,09 | 10,40 | -3,27% | 39.811,00 |
| 27.02.2025 | 10,63 | 11,43 | 10,40 | 10,75 | 1,53% | 48.672,00 |
| 26.02.2025 | 10,80 | 10,90 | 10,39 | 10,59 | -1,14% | 23.389,00 |
| 25.02.2025 | 10,28 | 10,86 | 10,18 | 10,71 | 2,84% | 56.281,00 |
| 24.02.2025 | 9,70 | 10,56 | 9,57 | 10,41 | 5,80% | 39.526,00 |
| 21.02.2025 | 9,96 | 10,13 | 9,73 | 9,84 | -2,43% | 41.498,00 |
| 20.02.2025 | 10,33 | 10,40 | 9,69 | 10,09 | -3,24% | 22.095,00 |
| 19.02.2025 | 10,50 | 10,65 | 10,34 | 10,43 | -1,92% | 44.144,00 |
| 18.02.2025 | 9,25 | 10,65 | 9,23 | 10,63 | 14,31% | 75.282,00 |
| 17.02.2025 | 9,23 | 9,30 | 9,20 | 9,30 | 0,87% | 14.577,00 |
| 14.02.2025 | 9,33 | 9,38 | 9,22 | 9,22 | -1,51% | 17.213,00 |
| 13.02.2025 | 9,13 | 9,38 | 9,05 | 9,36 | 2,82% | 20.285,00 |
| 12.02.2025 | 9,06 | 9,25 | 9,00 | 9,10 | 0,46% | 31.399,00 |
| 11.02.2025 | 9,65 | 9,66 | 9,01 | 9,06 | -5,81% | 44.876,00 |
| 10.02.2025 | 9,74 | 9,83 | 9,60 | 9,62 | -1,47% | 50.986,00 |
| 07.02.2025 | 9,64 | 9,79 | 9,54 | 9,76 | 0,66% | 24.164,00 |
| 06.02.2025 | 9,83 | 9,91 | 9,60 | 9,70 | -0,70% | 37.244,00 |
| 05.02.2025 | 9,48 | 9,85 | 9,42 | 9,77 | 2,71% | 45.018,00 |
| 04.02.2025 | 9,45 | 9,61 | 9,31 | 9,51 | 0,31% | 23.297,00 |
| 03.02.2025 | 9,80 | 9,89 | 9,48 | 9,48 | -4,30% | 68.389,00 |
| 31.01.2025 | 10,30 | 10,30 | 9,23 | 9,91 | -9,69% | 292.271,00 |
| 30.01.2025 | 10,87 | 11,10 | 10,78 | 10,97 | 2,33% | 21.155,00 |
| 29.01.2025 | 10,45 | 10,96 | 10,40 | 10,72 | 2,84% | 30.125,00 |
| 28.01.2025 | 10,82 | 10,92 | 10,26 | 10,42 | -2,94% | 25.581,00 |
| 27.01.2025 | 11,25 | 11,52 | 10,15 | 10,74 | -4,77% | 49.669,00 |
| 24.01.2025 | 11,18 | 11,28 | 11,01 | 11,28 | 0,37% | 7.480,00 |
| 23.01.2025 | 11,13 | 11,55 | 11,05 | 11,24 | 0,86% | 14.694,00 |
| 22.01.2025 | 10,62 | 11,14 | 10,62 | 11,14 | 2,03% | 48.358,00 |
| 21.01.2025 | 11,01 | 11,41 | 10,35 | 10,92 | -0,18% | 144.949,00 |
| 20.01.2025 | 11,40 | 11,50 | 10,50 | 10,94 | -10,21% | 237.432,00 |
| 17.01.2025 | 12,52 | 12,81 | 12,14 | 12,18 | -2,53% | 39.842,00 |
| 16.01.2025 | 12,20 | 12,59 | 11,95 | 12,50 | 2,54% | 42.931,00 |
| 15.01.2025 | 11,81 | 12,19 | 11,66 | 12,19 | 2,39% | 62.317,00 |
| 14.01.2025 | 11,57 | 11,96 | 11,44 | 11,90 | 2,18% | 59.767,00 |
| 13.01.2025 | 11,50 | 11,65 | 10,74 | 11,65 | 1,27% | 61.383,00 |
| 10.01.2025 | 8,96 | 11,70 | 8,86 | 11,50 | 27,89% | 262.595,00 |
| 09.01.2025 | 9,02 | 9,03 | 8,93 | 9,00 | 0,50% | 9.064,00 |
| 08.01.2025 | 9,50 | 9,50 | 8,95 | 8,95 | -4,48% | 152.376,00 |
| 07.01.2025 | 9,10 | 9,67 | 9,10 | 9,37 | 2,74% | 23.383,00 |
| 06.01.2025 | 9,24 | 9,57 | 9,08 | 9,12 | -0,62% | 40.666,00 |
| 03.01.2025 | 8,96 | 9,20 | 8,90 | 9,18 | 3,00% | 15.213,00 |
| 02.01.2025 | 9,07 | 9,28 | 8,86 | 8,91 | -3,31% | 24.366,00 |
| 30.12.2024 | 9,26 | 9,31 | 9,20 | 9,22 | -0,08% | 13.595,00 |
| 27.12.2024 | 9,31 | 9,31 | 9,15 | 9,22 | 3,04% | 34.101,00 |
| 23.12.2024 | 9,16 | 9,22 | 8,85 | 8,95 | -2,20% | 28.977,00 |
| 20.12.2024 | 9,00 | 9,17 | 8,82 | 9,15 | 1,22% | 47.655,00 |
| 19.12.2024 | 9,31 | 9,43 | 9,00 | 9,04 | -3,49% | 37.457,00 |
| 18.12.2024 | 9,50 | 9,60 | 9,30 | 9,37 | -1,33% | 27.761,00 |