102,990€
-1,44%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 104,78 | 104,98 | 102,38 | 102,94 | -1,49% | 7.298,00 |
| 19.03.2026 | 106,48 | 106,96 | 103,70 | 104,50 | -1,97% | 10.418,00 |
| 18.03.2026 | 108,46 | 109,08 | 106,20 | 106,60 | -1,66% | 7.756,00 |
| 17.03.2026 | 109,24 | 110,00 | 108,40 | 108,40 | -0,75% | 5.740,00 |
| 16.03.2026 | 110,68 | 110,98 | 108,70 | 109,22 | -1,18% | 19.505,00 |
| 13.03.2026 | 108,96 | 110,92 | 108,74 | 110,52 | 1,41% | 16.139,00 |
| 12.03.2026 | 105,70 | 109,00 | 105,70 | 108,98 | 2,06% | 17.139,00 |
| 11.03.2026 | 107,94 | 108,10 | 106,32 | 106,78 | -1,18% | 30.434,00 |
| 10.03.2026 | 106,78 | 108,22 | 106,20 | 108,06 | 1,33% | 12.394,00 |
| 09.03.2026 | 105,80 | 107,06 | 105,02 | 106,64 | 0,13% | 12.149,00 |
| 06.03.2026 | 106,00 | 106,96 | 105,40 | 106,50 | 0,13% | 8.695,00 |
| 05.03.2026 | 109,76 | 109,98 | 105,24 | 106,36 | -2,97% | 64.952,00 |
| 04.03.2026 | 109,98 | 110,36 | 108,70 | 109,62 | -0,44% | 5.473,00 |
| 03.03.2026 | 108,18 | 110,48 | 108,12 | 110,10 | 0,92% | 17.520,00 |
| 02.03.2026 | 108,00 | 109,80 | 107,70 | 109,10 | 0,66% | 8.297,00 |
| 27.02.2026 | 104,98 | 108,56 | 104,60 | 108,38 | 2,87% | 11.798,00 |
| 26.02.2026 | 106,68 | 107,70 | 105,18 | 105,36 | -1,18% | 7.119,00 |
| 25.02.2026 | 107,72 | 107,94 | 106,44 | 106,62 | -0,89% | 6.202,00 |
| 24.02.2026 | 107,20 | 108,54 | 106,34 | 107,58 | 0,81% | 9.721,00 |
| 23.02.2026 | 103,58 | 107,48 | 103,18 | 106,72 | 2,30% | 15.232,00 |
| 20.02.2026 | 106,40 | 106,58 | 102,74 | 104,32 | -1,42% | 17.400,00 |
| 19.02.2026 | 107,18 | 110,70 | 103,54 | 105,82 | -1,51% | 19.991,00 |
| 18.02.2026 | 109,00 | 109,46 | 106,78 | 107,44 | -1,16% | 12.255,00 |
| 17.02.2026 | 113,20 | 113,80 | 108,20 | 108,70 | -4,21% | 11.225,00 |
| 16.02.2026 | 112,52 | 113,94 | 112,08 | 113,48 | 0,66% | 10.214,00 |
| 13.02.2026 | 112,20 | 113,40 | 111,16 | 112,74 | -0,04% | 10.133,00 |
| 12.02.2026 | 108,70 | 113,22 | 108,42 | 112,78 | 3,89% | 11.364,00 |
| 11.02.2026 | 106,30 | 109,04 | 106,08 | 108,56 | 1,99% | 11.689,00 |
| 10.02.2026 | 107,96 | 108,80 | 106,44 | 106,44 | -1,72% | 8.981,00 |
| 09.02.2026 | 110,00 | 110,50 | 107,56 | 108,30 | -2,57% | 12.188,00 |
| 06.02.2026 | 108,36 | 111,26 | 106,74 | 111,16 | 2,98% | 15.170,00 |
| 05.02.2026 | 108,16 | 109,78 | 107,40 | 107,94 | -0,50% | 9.623,00 |
| 04.02.2026 | 108,78 | 109,50 | 107,78 | 108,48 | 0,30% | 19.686,00 |
| 03.02.2026 | 104,38 | 108,46 | 103,84 | 108,16 | 2,76% | 17.003,00 |
| 02.02.2026 | 99,75 | 105,32 | 99,75 | 105,26 | 4,69% | 16.586,00 |
| 30.01.2026 | 97,97 | 100,54 | 97,82 | 100,54 | 2,42% | 5.780,00 |
| 29.01.2026 | 97,02 | 98,35 | 96,62 | 98,16 | 0,68% | 11.901,00 |
| 28.01.2026 | 97,26 | 98,35 | 96,72 | 97,50 | 0,52% | 8.144,00 |
| 27.01.2026 | 99,23 | 99,58 | 96,38 | 97,00 | -2,16% | 11.295,00 |
| 26.01.2026 | 99,20 | 100,00 | 98,82 | 99,14 | -0,30% | 21.377,00 |
| 23.01.2026 | 100,84 | 100,88 | 99,44 | 99,44 | -0,82% | 7.116,00 |
| 22.01.2026 | 101,94 | 102,24 | 100,24 | 100,26 | -1,92% | 8.183,00 |
| 21.01.2026 | 101,20 | 103,00 | 100,02 | 102,22 | 1,09% | 35.520,00 |
| 20.01.2026 | 101,48 | 103,74 | 100,46 | 101,12 | -0,37% | 15.738,00 |
| 19.01.2026 | 102,64 | 103,32 | 101,00 | 101,50 | -2,22% | 19.931,00 |
| 16.01.2026 | 102,92 | 103,80 | 100,94 | 103,80 | 1,01% | 10.845,00 |
| 15.01.2026 | 103,06 | 104,16 | 102,40 | 102,76 | -0,37% | 14.914,00 |
| 14.01.2026 | 103,72 | 104,38 | 102,16 | 103,14 | -0,25% | 12.180,00 |
| 13.01.2026 | 101,06 | 103,40 | 100,90 | 103,40 | 1,95% | 14.767,00 |
| 12.01.2026 | 99,50 | 102,50 | 99,33 | 101,42 | 2,22% | 35.318,00 |
| 09.01.2026 | 96,98 | 99,22 | 96,65 | 99,22 | 2,03% | 10.978,00 |
| 08.01.2026 | 96,75 | 97,47 | 94,30 | 97,25 | 0,71% | 8.497,00 |
| 07.01.2026 | 97,80 | 98,29 | 95,83 | 96,56 | -1,49% | 8.315,00 |
| 06.01.2026 | 96,16 | 98,02 | 95,87 | 98,02 | 2,18% | 10.442,00 |
| 05.01.2026 | 96,00 | 97,02 | 95,91 | 95,93 | -0,28% | 16.674,00 |
| 02.01.2026 | 95,00 | 96,22 | 94,73 | 96,20 | 0,42% | 9.862,00 |
| 30.12.2025 | 95,59 | 95,84 | 95,20 | 95,80 | 0,27% | 4.793,00 |
| 29.12.2025 | 94,83 | 95,86 | 93,83 | 95,54 | 1,58% | 10.784,00 |
| 23.12.2025 | 95,59 | 96,00 | 93,91 | 94,05 | -1,62% | 9.579,00 |
| 22.12.2025 | 97,56 | 97,80 | 95,54 | 95,60 | -1,91% | 14.218,00 |
| 19.12.2025 | 97,86 | 98,30 | 96,72 | 97,46 | -0,44% | 8.395,00 |
| 18.12.2025 | 98,51 | 99,29 | 97,89 | 97,89 | -0,53% | 8.369,00 |
| 17.12.2025 | 98,52 | 99,02 | 98,00 | 98,41 | -0,01% | 9.099,00 |
| 16.12.2025 | 98,99 | 99,49 | 97,67 | 98,42 | -0,93% | 7.861,00 |
| 15.12.2025 | 99,80 | 99,80 | 98,39 | 99,34 | -0,16% | 14.430,00 |
| 12.12.2025 | 98,24 | 99,50 | 97,64 | 99,50 | 1,06% | 8.798,00 |
| 11.12.2025 | 96,68 | 98,51 | 95,78 | 98,46 | 1,82% | 11.029,00 |
| 10.12.2025 | 98,94 | 99,86 | 96,70 | 96,70 | -2,44% | 14.960,00 |
| 09.12.2025 | 97,69 | 99,49 | 97,00 | 99,12 | 1,41% | 9.657,00 |
| 08.12.2025 | 99,15 | 99,25 | 96,69 | 97,74 | -1,26% | 13.733,00 |
| 05.12.2025 | 98,62 | 99,96 | 98,02 | 98,99 | 0,75% | 12.238,00 |
| 04.12.2025 | 98,10 | 98,41 | 97,05 | 98,25 | -0,02% | 8.190,00 |
| 03.12.2025 | 96,87 | 98,31 | 95,85 | 98,27 | 1,53% | 10.971,00 |
| 02.12.2025 | 95,93 | 96,85 | 95,46 | 96,79 | 0,72% | 7.137,00 |
| 01.12.2025 | 95,11 | 96,20 | 94,82 | 96,10 | 0,87% | 13.864,00 |
| 28.11.2025 | 94,79 | 95,54 | 94,21 | 95,27 | 0,51% | 8.701,00 |
| 27.11.2025 | 94,28 | 94,79 | 93,83 | 94,79 | 0,50% | 12.259,00 |
| 26.11.2025 | 92,62 | 94,49 | 92,15 | 94,32 | 1,90% | 17.453,00 |
| 25.11.2025 | 90,22 | 92,56 | 90,06 | 92,56 | 2,64% | 15.829,00 |
| 24.11.2025 | 91,69 | 92,03 | 90,18 | 90,18 | -1,70% | 15.784,00 |
| 21.11.2025 | 93,05 | 93,80 | 91,05 | 91,74 | -1,12% | 20.204,00 |
| 20.11.2025 | 88,64 | 93,43 | 85,10 | 92,78 | 6,50% | 29.935,00 |
| 19.11.2025 | 87,75 | 88,11 | 86,46 | 87,12 | -0,45% | 7.799,00 |
| 18.11.2025 | 88,47 | 89,12 | 87,51 | 87,51 | -1,37% | 11.476,00 |
| 17.11.2025 | 88,58 | 89,03 | 88,09 | 88,73 | 0,74% | 8.690,00 |
| 14.11.2025 | 87,90 | 89,00 | 84,50 | 88,08 | -0,03% | 23.348,00 |
| 13.11.2025 | 89,58 | 89,65 | 87,66 | 88,11 | -1,39% | 11.381,00 |
| 12.11.2025 | 89,31 | 89,73 | 88,80 | 89,35 | -0,11% | 11.268,00 |
| 11.11.2025 | 88,77 | 89,50 | 88,22 | 89,45 | 0,91% | 9.573,00 |
| 10.11.2025 | 88,90 | 88,99 | 87,99 | 88,64 | -0,07% | 14.037,00 |
| 07.11.2025 | 88,22 | 88,97 | 87,86 | 88,70 | 0,78% | 7.587,00 |
| 06.11.2025 | 88,29 | 88,59 | 86,88 | 88,01 | -0,58% | 7.205,00 |
| 05.11.2025 | 89,04 | 89,38 | 87,93 | 88,52 | -0,55% | 12.143,00 |
| 04.11.2025 | 87,64 | 89,21 | 87,01 | 89,01 | 0,79% | 7.834,00 |
| 03.11.2025 | 87,92 | 88,36 | 87,10 | 88,31 | 0,51% | 8.373,00 |
| 31.10.2025 | 88,27 | 88,41 | 86,91 | 87,86 | -0,66% | 9.632,00 |
| 30.10.2025 | 88,01 | 89,34 | 87,91 | 88,44 | 0,10% | 11.375,00 |
| 29.10.2025 | 88,60 | 89,08 | 88,17 | 88,35 | -0,28% | 12.339,00 |
| 28.10.2025 | 89,61 | 90,01 | 88,44 | 88,60 | -1,24% | 8.257,00 |
| 27.10.2025 | 92,27 | 92,35 | 89,47 | 89,71 | -1,70% | 23.739,00 |