81,210€
3,19%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.03.2025 | 78,12 | 80,30 | 77,53 | 79,92 | 1,55% | - |
| 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 |
| 08.01.2025 | 87,83 | 89,13 | 87,75 | 88,82 | 1,16% | 10.112,00 |
| 07.01.2025 | 87,82 | 88,43 | 87,25 | 87,80 | -0,17% | 10.943,00 |
| 06.01.2025 | 88,17 | 88,90 | 87,00 | 87,95 | -0,19% | 21.827,00 |
| 03.01.2025 | 87,65 | 88,73 | 87,30 | 88,12 | 0,50% | 16.482,00 |
| 02.01.2025 | 87,20 | 88,22 | 87,20 | 87,68 | 0,57% | 17.551,00 |
| 30.12.2024 | 87,72 | 87,99 | 87,12 | 87,18 | -0,93% | 10.816,00 |
| 27.12.2024 | 88,81 | 89,23 | 87,38 | 88,00 | 1,37% | 20.067,00 |
| 23.12.2024 | 88,36 | 88,89 | 85,55 | 86,81 | -1,42% | 47.856,00 |
| 20.12.2024 | 89,91 | 90,02 | 88,06 | 88,06 | -2,22% | 29.106,00 |
| 19.12.2024 | 90,21 | 90,89 | 89,49 | 90,06 | -0,64% | 19.373,00 |
| 18.12.2024 | 90,80 | 91,92 | 89,82 | 90,64 | -0,29% | 26.423,00 |
| 17.12.2024 | 90,37 | 90,96 | 89,78 | 90,90 | 0,78% | 33.498,00 |
| 16.12.2024 | 89,84 | 91,00 | 89,33 | 90,20 | 0,39% | 26.620,00 |
| 13.12.2024 | 90,02 | 90,60 | 88,80 | 89,85 | -0,18% | 16.762,00 |
| 12.12.2024 | 90,42 | 91,44 | 90,01 | 90,01 | -0,35% | 19.202,00 |
| 11.12.2024 | 89,99 | 91,18 | 89,60 | 90,33 | 0,52% | 19.653,00 |
| 10.12.2024 | 88,92 | 90,67 | 88,77 | 89,86 | 0,97% | 22.223,00 |
| 09.12.2024 | 91,29 | 91,40 | 88,43 | 89,00 | -1,77% | 42.767,00 |
| 06.12.2024 | 90,18 | 91,13 | 89,85 | 90,60 | 0,62% | 31.247,00 |
| 05.12.2024 | 89,70 | 90,47 | 89,00 | 90,04 | 0,33% | 33.350,00 |
| 04.12.2024 | 89,15 | 89,88 | 88,71 | 89,74 | 0,76% | 20.812,00 |
| 03.12.2024 | 88,38 | 89,10 | 87,66 | 89,06 | 0,92% | 20.097,00 |
| 02.12.2024 | 88,70 | 88,79 | 87,65 | 88,25 | 0,50% | 34.064,00 |
| 29.11.2024 | 87,30 | 87,93 | 86,97 | 87,81 | 0,35% | 21.192,00 |
| 28.11.2024 | 87,30 | 88,50 | 87,11 | 87,50 | 0,56% | 20.989,00 |
| 27.11.2024 | 87,44 | 87,44 | 86,56 | 87,01 | -0,23% | 18.175,00 |
| 26.11.2024 | 85,31 | 87,79 | 84,93 | 87,21 | 2,72% | 43.532,00 |
| 25.11.2024 | 87,10 | 87,60 | 84,83 | 84,90 | -2,34% | 41.737,00 |
| 22.11.2024 | 84,60 | 87,44 | 84,30 | 86,93 | 3,08% | 34.267,00 |
| 21.11.2024 | 82,79 | 84,57 | 82,51 | 84,33 | 2,00% | 28.146,00 |
| 20.11.2024 | 81,77 | 82,76 | 81,22 | 82,68 | 1,16% | 36.050,00 |
| 19.11.2024 | 80,89 | 83,34 | 80,10 | 81,73 | 3,10% | 118.159,00 |
| 18.11.2024 | 80,43 | 80,80 | 78,97 | 79,27 | -0,89% | 34.773,00 |
| 15.11.2024 | 80,05 | 80,50 | 79,61 | 79,98 | -0,52% | 24.209,00 |
| 14.11.2024 | 81,25 | 81,85 | 80,36 | 80,40 | -0,72% | 21.160,00 |
| 13.11.2024 | 80,06 | 81,24 | 79,96 | 80,98 | 1,01% | 27.088,00 |
| 12.11.2024 | 79,26 | 80,57 | 79,01 | 80,17 | 1,60% | 19.041,00 |
| 11.11.2024 | 79,60 | 80,30 | 78,91 | 78,91 | -0,33% | 25.016,00 |
| 08.11.2024 | 78,03 | 79,68 | 77,83 | 79,17 | 1,40% | 22.337,00 |
| 07.11.2024 | 77,89 | 78,14 | 77,17 | 78,08 | 0,31% | 25.899,00 |
| 06.11.2024 | 79,00 | 80,19 | 76,27 | 77,84 | 1,65% | 38.152,00 |
| 05.11.2024 | 75,80 | 76,67 | 75,56 | 76,58 | 0,95% | 5.892,00 |