86,915€
-1,21%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 87,38 | 87,93 | 85,56 | 85,85 | -2,42% | - |
| 30.09.2025 | 87,70 | 88,55 | 87,29 | 87,98 | 0,21% | 6.799,00 |
| 29.09.2025 | 88,07 | 88,39 | 87,05 | 87,80 | -0,22% | 8.244,00 |
| 26.09.2025 | 88,21 | 88,64 | 87,83 | 87,99 | -0,42% | 8.101,00 |
| 25.09.2025 | 87,58 | 88,72 | 87,14 | 88,36 | 1,04% | 6.709,00 |
| 24.09.2025 | 86,87 | 88,00 | 86,15 | 87,45 | 0,85% | 5.539,00 |
| 23.09.2025 | 87,01 | 87,69 | 85,90 | 86,71 | -0,42% | 5.148,00 |
| 22.09.2025 | 87,04 | 87,71 | 86,52 | 87,08 | 0,09% | 4.321,00 |
| 19.09.2025 | 87,98 | 88,20 | 86,97 | 87,00 | -0,99% | 6.769,00 |
| 18.09.2025 | 88,00 | 89,20 | 86,82 | 87,87 | -0,58% | 13.500,00 |
| 17.09.2025 | 87,07 | 89,57 | 87,01 | 88,38 | 1,33% | 10.538,00 |
| 16.09.2025 | 88,78 | 88,90 | 87,10 | 87,22 | -1,01% | 7.041,00 |
| 15.09.2025 | 88,06 | 88,48 | 87,80 | 88,11 | -0,15% | 12.958,00 |
| 12.09.2025 | 87,54 | 88,60 | 86,66 | 88,24 | 0,85% | 12.417,00 |
| 11.09.2025 | 86,00 | 87,50 | 85,60 | 87,50 | 2,03% | 7.337,00 |
| 10.09.2025 | 87,07 | 87,40 | 85,76 | 85,76 | -1,97% | 7.302,00 |
| 09.09.2025 | 86,84 | 87,48 | 86,55 | 87,48 | 0,61% | 6.545,00 |
| 08.09.2025 | 85,64 | 86,95 | 84,94 | 86,95 | 2,01% | 11.071,00 |
| 05.09.2025 | 86,42 | 86,75 | 84,71 | 85,24 | -1,46% | 7.544,00 |
| 04.09.2025 | 85,17 | 86,99 | 84,93 | 86,50 | 1,54% | 11.615,00 |
| 03.09.2025 | 83,86 | 85,19 | 83,60 | 85,19 | 1,45% | 11.203,00 |
| 02.09.2025 | 82,81 | 83,99 | 82,45 | 83,97 | 2,07% | 14.567,00 |
| 01.09.2025 | 82,77 | 82,81 | 82,13 | 82,27 | -0,87% | 7.739,00 |
| 29.08.2025 | 82,37 | 82,99 | 82,08 | 82,99 | 0,90% | 8.556,00 |
| 28.08.2025 | 82,52 | 82,84 | 81,98 | 82,25 | -0,42% | 11.505,00 |
| 27.08.2025 | 82,62 | 83,12 | 82,29 | 82,60 | 0,17% | 7.869,00 |
| 26.08.2025 | 82,69 | 82,99 | 81,92 | 82,46 | -0,47% | 7.799,00 |
| 25.08.2025 | 82,83 | 83,38 | 82,47 | 82,85 | 0,22% | 12.688,00 |
| 22.08.2025 | 84,63 | 85,00 | 82,60 | 82,67 | -1,92% | 20.059,00 |
| 21.08.2025 | 88,09 | 88,90 | 83,48 | 84,29 | -4,22% | 24.198,00 |
| 20.08.2025 | 86,77 | 88,04 | 85,86 | 88,00 | 1,17% | 15.938,00 |
| 19.08.2025 | 86,49 | 87,85 | 86,20 | 86,98 | 0,72% | 7.412,00 |
| 18.08.2025 | 85,67 | 86,41 | 85,37 | 86,36 | 0,92% | 13.156,00 |
| 15.08.2025 | 86,40 | 86,69 | 85,04 | 85,57 | -1,23% | 6.188,00 |
| 14.08.2025 | 86,38 | 87,13 | 85,81 | 86,64 | 0,28% | 10.941,00 |
| 13.08.2025 | 88,60 | 88,87 | 86,28 | 86,40 | -2,69% | 9.064,00 |
| 12.08.2025 | 89,34 | 89,75 | 88,71 | 88,79 | -1,04% | 12.319,00 |
| 11.08.2025 | 89,13 | 89,72 | 88,99 | 89,72 | 0,74% | 6.725,00 |
| 08.08.2025 | 88,73 | 89,79 | 87,88 | 89,06 | 0,71% | 9.433,00 |
| 07.08.2025 | 88,39 | 89,24 | 87,83 | 88,43 | -0,19% | 17.590,00 |
| 06.08.2025 | 85,86 | 88,89 | 85,32 | 88,60 | 3,30% | 15.606,00 |
| 05.08.2025 | 86,49 | 86,90 | 85,57 | 85,77 | -0,34% | 6.284,00 |
| 04.08.2025 | 85,17 | 86,36 | 84,90 | 86,06 | 1,32% | 7.359,00 |
| 01.08.2025 | 85,63 | 85,69 | 84,41 | 84,94 | -1,14% | 9.919,00 |
| 31.07.2025 | 85,26 | 86,20 | 84,73 | 85,92 | 0,70% | 10.513,00 |
| 30.07.2025 | 85,07 | 86,20 | 84,87 | 85,32 | 0,08% | 6.409,00 |
| 29.07.2025 | 84,41 | 85,43 | 84,09 | 85,25 | 1,38% | 6.545,00 |
| 28.07.2025 | 83,19 | 84,46 | 83,19 | 84,09 | 1,31% | 11.544,00 |
| 25.07.2025 | 82,40 | 83,22 | 82,11 | 83,00 | 0,78% | 11.018,00 |
| 24.07.2025 | 81,08 | 82,40 | 81,02 | 82,36 | 1,48% | 7.513,00 |
| 23.07.2025 | 81,98 | 82,13 | 81,16 | 81,16 | -0,50% | 10.287,00 |
| 22.07.2025 | 81,83 | 82,52 | 81,51 | 81,57 | -0,33% | 7.243,00 |
| 21.07.2025 | 81,50 | 82,55 | 81,50 | 81,84 | 0,00% | 8.311,00 |
| 18.07.2025 | 82,15 | 82,17 | 81,10 | 81,84 | -0,18% | 4.509,00 |
| 17.07.2025 | 81,81 | 82,47 | 81,63 | 81,99 | 0,22% | 9.607,00 |
| 16.07.2025 | 81,84 | 82,64 | 80,97 | 81,81 | -0,73% | 12.257,00 |
| 15.07.2025 | 82,11 | 82,50 | 81,57 | 82,41 | 0,44% | 5.789,00 |
| 14.07.2025 | 80,52 | 82,06 | 80,32 | 82,05 | 1,62% | 17.141,00 |
| 11.07.2025 | 81,22 | 81,98 | 80,74 | 80,74 | -0,41% | 8.255,00 |
| 10.07.2025 | 82,59 | 82,91 | 81,07 | 81,07 | -1,83% | 8.992,00 |
| 09.07.2025 | 82,95 | 83,41 | 82,57 | 82,58 | -0,51% | 7.126,00 |
| 08.07.2025 | 84,54 | 84,85 | 82,75 | 83,00 | -1,84% | 4.847,00 |
| 07.07.2025 | 82,95 | 84,67 | 82,76 | 84,56 | 2,13% | 45.577,00 |
| 04.07.2025 | 83,09 | 84,49 | 82,30 | 82,80 | -1,15% | 29.496,00 |
| 03.07.2025 | 82,86 | 83,80 | 82,63 | 83,76 | 1,25% | 4.643,00 |
| 02.07.2025 | 83,51 | 84,10 | 82,36 | 82,73 | -0,89% | 5.077,00 |
| 01.07.2025 | 82,72 | 84,18 | 82,36 | 83,47 | 0,36% | 11.501,00 |
| 30.06.2025 | 83,15 | 83,44 | 82,00 | 83,17 | -0,17% | 9.002,00 |
| 27.06.2025 | 82,29 | 83,38 | 81,85 | 83,31 | 1,57% | 10.828,00 |
| 26.06.2025 | 83,23 | 83,47 | 81,89 | 82,02 | -1,58% | 5.947,00 |
| 25.06.2025 | 84,59 | 84,88 | 83,34 | 83,34 | -1,23% | 5.409,00 |
| 24.06.2025 | 84,53 | 85,24 | 83,73 | 84,38 | 0,06% | 4.760,00 |
| 23.06.2025 | 83,30 | 84,33 | 83,03 | 84,33 | 1,41% | 8.064,00 |
| 20.06.2025 | 82,14 | 83,54 | 82,10 | 83,16 | 1,65% | 5.779,00 |
| 19.06.2025 | 82,68 | 82,84 | 81,57 | 81,81 | -1,33% | 3.600,00 |
| 18.06.2025 | 81,98 | 83,20 | 81,71 | 82,91 | 0,96% | 9.799,00 |
| 17.06.2025 | 81,21 | 82,30 | 81,10 | 82,12 | 0,76% | 11.219,00 |
| 16.06.2025 | 81,84 | 82,59 | 81,50 | 81,50 | -0,06% | 11.564,00 |
| 13.06.2025 | 81,05 | 82,53 | 81,05 | 81,55 | -0,56% | 13.293,00 |
| 12.06.2025 | 83,01 | 83,76 | 80,77 | 82,01 | -1,75% | 14.201,00 |
| 11.06.2025 | 85,15 | 85,65 | 83,01 | 83,47 | -1,82% | 10.926,00 |
| 10.06.2025 | 85,24 | 85,69 | 84,51 | 85,02 | -0,21% | 21.940,00 |
| 09.06.2025 | 85,23 | 85,98 | 84,90 | 85,20 | -0,47% | 7.532,00 |
| 06.06.2025 | 85,73 | 86,50 | 85,08 | 85,60 | -0,07% | 9.030,00 |
| 05.06.2025 | 87,01 | 87,42 | 85,38 | 85,66 | -1,82% | 7.411,00 |
| 04.06.2025 | 87,90 | 88,19 | 87,10 | 87,25 | -0,82% | 6.457,00 |
| 03.06.2025 | 87,07 | 88,59 | 86,67 | 87,97 | 0,83% | 7.542,00 |
| 02.06.2025 | 86,55 | 87,41 | 85,73 | 87,25 | 0,40% | 13.635,00 |
| 30.05.2025 | 85,71 | 87,00 | 85,01 | 86,90 | 1,27% | 6.511,00 |
| 29.05.2025 | 87,60 | 88,60 | 85,32 | 85,81 | -0,58% | 9.665,00 |
| 28.05.2025 | 86,21 | 86,95 | 85,69 | 86,31 | 0,19% | 6.447,00 |
| 27.05.2025 | 85,05 | 86,23 | 84,27 | 86,15 | 1,12% | 9.552,00 |
| 26.05.2025 | 85,01 | 85,68 | 83,51 | 85,20 | 0,44% | 5.935,00 |
| 23.05.2025 | 84,73 | 85,12 | 83,61 | 84,83 | -0,11% | 10.866,00 |
| 22.05.2025 | 85,06 | 85,77 | 84,75 | 84,92 | -0,23% | 9.977,00 |
| 21.05.2025 | 85,93 | 86,59 | 84,57 | 85,12 | -1,77% | 10.757,00 |
| 20.05.2025 | 87,30 | 87,90 | 85,90 | 86,65 | -0,63% | 11.910,00 |
| 19.05.2025 | 86,70 | 87,79 | 85,16 | 87,20 | -0,95% | 18.581,00 |
| 16.05.2025 | 86,07 | 88,94 | 85,40 | 88,04 | 2,06% | 15.361,00 |
| 15.05.2025 | 87,00 | 89,43 | 82,23 | 86,26 | -0,34% | 24.882,00 |