86,150€
-0,86%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 86,06 | 86,55 | 85,97 | 86,15 | -0,86% | - |
| 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 |
| 14.05.2025 | 85,75 | 87,00 | 84,80 | 86,55 | 0,93% | 15.068,00 |
| 13.05.2025 | 87,20 | 87,40 | 85,22 | 85,75 | -1,45% | 10.533,00 |
| 12.05.2025 | 87,18 | 89,99 | 86,04 | 87,01 | 1,14% | 23.162,00 |
| 09.05.2025 | 86,56 | 87,90 | 85,38 | 86,03 | -0,80% | 9.536,00 |
| 08.05.2025 | 87,63 | 87,99 | 86,45 | 86,72 | -0,78% | 8.589,00 |
| 07.05.2025 | 87,79 | 87,79 | 86,68 | 87,40 | 1,01% | 6.909,00 |
| 06.05.2025 | 87,62 | 88,25 | 86,53 | 86,53 | -1,42% | 6.235,00 |
| 05.05.2025 | 86,72 | 88,29 | 86,51 | 87,78 | 0,37% | 8.173,00 |
| 02.05.2025 | 85,79 | 87,47 | 85,67 | 87,46 | 1,69% | 20.116,00 |
| 30.04.2025 | 84,29 | 86,01 | 83,60 | 86,01 | 1,87% | 27.902,00 |
| 29.04.2025 | 83,55 | 84,43 | 82,98 | 84,43 | 1,42% | 9.811,00 |
| 28.04.2025 | 83,23 | 84,27 | 82,98 | 83,25 | -0,23% | 7.957,00 |
| 25.04.2025 | 84,60 | 85,00 | 83,00 | 83,44 | -1,09% | 14.338,00 |
| 24.04.2025 | 83,55 | 84,45 | 82,46 | 84,36 | 0,81% | 21.363,00 |
| 23.04.2025 | 84,60 | 85,14 | 83,15 | 83,68 | 0,66% | 19.415,00 |
| 22.04.2025 | 79,99 | 83,23 | 79,91 | 83,13 | 1,13% | 20.965,00 |
| 17.04.2025 | 80,84 | 82,63 | 80,22 | 82,20 | 2,76% | 10.019,00 |
| 16.04.2025 | 81,67 | 83,23 | 79,51 | 79,99 | -3,92% | 20.256,00 |
| 15.04.2025 | 83,40 | 84,90 | 83,00 | 83,25 | -0,16% | 35.537,00 |
| 14.04.2025 | 82,49 | 84,01 | 81,11 | 83,38 | 1,57% | 48.989,00 |
| 11.04.2025 | 80,30 | 82,38 | 78,54 | 82,09 | 1,46% | 17.763,00 |
| 10.04.2025 | 81,90 | 83,00 | 79,00 | 80,91 | -1,43% | 26.918,00 |
| 09.04.2025 | 72,40 | 82,91 | 72,01 | 82,08 | 9,94% | 26.452,00 |
| 08.04.2025 | 77,19 | 79,76 | 74,01 | 74,66 | -2,42% | 32.593,00 |
| 07.04.2025 | 70,50 | 78,57 | 70,01 | 76,51 | 0,67% | 98.131,00 |
| 04.04.2025 | 77,91 | 79,22 | 75,63 | 76,00 | -3,80% | 39.046,00 |
| 03.04.2025 | 78,00 | 81,01 | 76,01 | 79,00 | -4,75% | 41.787,00 |
| 02.04.2025 | 82,22 | 83,09 | 81,45 | 82,94 | 0,63% | 19.438,00 |
| 01.04.2025 | 80,97 | 82,50 | 80,61 | 82,42 | 1,29% | 40.036,00 |
| 31.03.2025 | 78,33 | 81,50 | 77,60 | 81,37 | 3,39% | 38.127,00 |
| 28.03.2025 | 79,27 | 79,80 | 78,29 | 78,70 | -0,87% | 15.105,00 |
| 27.03.2025 | 78,98 | 79,76 | 78,61 | 79,39 | 0,23% | 26.215,00 |
| 26.03.2025 | 78,57 | 79,23 | 78,40 | 79,21 | 0,64% | 22.250,00 |
| 25.03.2025 | 80,99 | 81,48 | 78,36 | 78,71 | -2,97% | 28.684,00 |
| 24.03.2025 | 79,67 | 81,12 | 79,61 | 81,12 | 1,90% | 21.764,00 |
| 21.03.2025 | 79,00 | 79,66 | 78,35 | 79,61 | 0,44% | 36.240,00 |
| 20.03.2025 | 79,83 | 80,44 | 79,06 | 79,26 | 0,18% | 22.286,00 |
| 19.03.2025 | 78,51 | 79,64 | 78,24 | 79,12 | 0,96% | 32.949,00 |
| 18.03.2025 | 80,50 | 80,70 | 78,10 | 78,37 | -2,42% | 108.155,00 |
| 17.03.2025 | 78,32 | 80,60 | 78,00 | 80,31 | 2,48% | 30.292,00 |
| 14.03.2025 | 78,13 | 78,51 | 77,12 | 78,37 | 0,40% | 19.926,00 |
| 13.03.2025 | 78,14 | 78,71 | 77,29 | 78,06 | -0,09% | 20.315,00 |
| 12.03.2025 | 79,70 | 81,85 | 77,92 | 78,13 | -2,63% | 32.654,00 |
| 11.03.2025 | 79,99 | 81,75 | 79,00 | 80,24 | -0,40% | 71.926,00 |
| 10.03.2025 | 84,16 | 84,28 | 80,09 | 80,56 | -4,66% | 78.010,00 |
| 07.03.2025 | 87,11 | 87,53 | 83,74 | 84,50 | -3,63% | 77.462,00 |
| 06.03.2025 | 88,75 | 88,94 | 87,35 | 87,68 | -1,53% | 50.696,00 |
| 05.03.2025 | 90,08 | 90,08 | 87,50 | 89,04 | -0,32% | 37.128,00 |
| 04.03.2025 | 92,92 | 92,92 | 89,07 | 89,33 | -4,12% | 52.349,00 |
| 03.03.2025 | 94,50 | 94,76 | 92,40 | 93,17 | -2,21% | 21.457,00 |
| 28.02.2025 | 93,20 | 95,28 | 92,76 | 95,28 | 2,41% | 16.304,00 |
| 27.02.2025 | 92,30 | 94,20 | 91,00 | 93,04 | 1,25% | 25.550,00 |
| 26.02.2025 | 93,59 | 94,10 | 91,68 | 91,89 | -1,24% | 24.081,00 |
| 25.02.2025 | 89,31 | 93,04 | 89,25 | 93,04 | 3,72% | 41.637,00 |
| 24.02.2025 | 90,19 | 90,99 | 88,01 | 89,70 | -0,80% | 45.609,00 |
| 21.02.2025 | 92,80 | 93,39 | 89,97 | 90,42 | -2,27% | 85.621,00 |
| 20.02.2025 | 99,16 | 99,70 | 90,75 | 92,52 | -7,28% | 88.402,00 |
| 19.02.2025 | 99,36 | 100,24 | 98,50 | 99,78 | 0,43% | 18.650,00 |
| 18.02.2025 | 100,38 | 100,38 | 98,10 | 99,35 | -0,95% | 27.949,00 |
| 17.02.2025 | 99,00 | 100,98 | 98,97 | 100,30 | 1,10% | 22.976,00 |
| 14.02.2025 | 100,56 | 100,90 | 98,62 | 99,21 | -1,17% | 21.178,00 |
| 13.02.2025 | 99,55 | 100,76 | 99,12 | 100,38 | 0,70% | 22.457,00 |
| 12.02.2025 | 99,07 | 99,98 | 98,40 | 99,68 | 0,81% | 11.806,00 |
| 11.02.2025 | 99,80 | 100,24 | 98,38 | 98,88 | -0,56% | 18.615,00 |
| 10.02.2025 | 98,11 | 99,61 | 98,01 | 99,44 | 1,41% | 14.812,00 |
| 07.02.2025 | 99,02 | 99,62 | 97,91 | 98,06 | -1,04% | 16.676,00 |
| 06.02.2025 | 99,03 | 99,87 | 98,33 | 99,09 | 0,60% | 30.570,00 |
| 05.02.2025 | 96,99 | 98,50 | 96,60 | 98,50 | 1,51% | 22.036,00 |
| 04.02.2025 | 96,74 | 97,18 | 95,79 | 97,03 | 0,38% | 20.685,00 |
| 03.02.2025 | 94,16 | 97,06 | 93,32 | 96,66 | 2,37% | 31.745,00 |
| 31.01.2025 | 95,00 | 95,83 | 94,19 | 94,42 | -0,56% | 14.975,00 |
| 30.01.2025 | 93,84 | 94,95 | 93,46 | 94,95 | 1,36% | 18.665,00 |
| 29.01.2025 | 93,46 | 94,17 | 93,01 | 93,68 | 0,31% | 12.006,00 |
| 28.01.2025 | 92,83 | 93,84 | 92,78 | 93,39 | 0,74% | 23.758,00 |
| 27.01.2025 | 90,30 | 92,70 | 89,86 | 92,70 | 2,61% | 36.575,00 |
| 24.01.2025 | 89,46 | 90,41 | 88,84 | 90,34 | 0,38% | 15.909,00 |
| 23.01.2025 | 89,33 | 90,00 | 88,59 | 90,00 | 0,56% | 11.535,00 |
| 22.01.2025 | 89,31 | 90,04 | 88,89 | 89,50 | 0,33% | 17.884,00 |
| 21.01.2025 | 89,29 | 90,45 | 88,60 | 89,21 | -0,81% | 12.894,00 |
| 20.01.2025 | 89,58 | 89,94 | 88,20 | 89,94 | 0,46% | 17.241,00 |
| 17.01.2025 | 88,90 | 89,67 | 88,50 | 89,53 | 0,67% | 12.264,00 |
| 16.01.2025 | 88,88 | 89,46 | 87,51 | 88,93 | -0,01% | 20.029,00 |
| 15.01.2025 | 88,39 | 89,02 | 87,78 | 88,94 | 0,86% | 14.945,00 |
| 14.01.2025 | 89,56 | 89,57 | 87,90 | 88,18 | -1,57% | 11.241,00 |
| 13.01.2025 | 90,94 | 91,14 | 89,31 | 89,59 | -1,22% | 15.472,00 |
| 10.01.2025 | 89,49 | 91,25 | 88,88 | 90,70 | 1,69% | 20.916,00 |
| 09.01.2025 | 89,16 | 89,99 | 88,01 | 89,19 | 0,42% | 9.482,00 |