84,905€
-2,33%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 87,25 | 87,66 | 85,04 | 85,04 | -2,17% | - |
| 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 |
| 04.11.2024 | 76,00 | 76,10 | 75,23 | 75,86 | -0,12% | 16.514,00 |
| 01.11.2024 | 75,38 | 76,20 | 75,16 | 75,95 | 0,65% | 7.009,00 |
| 31.10.2024 | 75,04 | 75,83 | 74,67 | 75,46 | 0,69% | 7.357,00 |
| 30.10.2024 | 75,62 | 75,79 | 74,93 | 74,94 | -1,08% | 11.981,00 |
| 29.10.2024 | 76,51 | 76,98 | 75,65 | 75,76 | -1,26% | 16.507,00 |
| 28.10.2024 | 76,83 | 76,86 | 76,04 | 76,73 | 0,34% | 15.635,00 |
| 25.10.2024 | 76,79 | 76,99 | 76,30 | 76,47 | -0,29% | 8.986,00 |
| 24.10.2024 | 77,20 | 77,99 | 76,60 | 76,69 | -0,69% | 13.300,00 |
| 23.10.2024 | 75,79 | 77,28 | 75,60 | 77,22 | 1,41% | 19.140,00 |
| 22.10.2024 | 75,13 | 76,15 | 74,40 | 76,15 | 1,72% | 72.550,00 |
| 21.10.2024 | 75,21 | 75,35 | 74,66 | 74,86 | -0,04% | 8.181,00 |
| 18.10.2024 | 74,84 | 75,20 | 74,19 | 74,89 | 0,31% | 13.042,00 |
| 17.10.2024 | 74,79 | 75,20 | 74,53 | 74,66 | -0,44% | 16.573,00 |
| 16.10.2024 | 75,04 | 75,70 | 74,11 | 74,99 | 0,31% | 17.481,00 |
| 15.10.2024 | 73,90 | 75,11 | 73,41 | 74,76 | 1,36% | 99.464,00 |
| 14.10.2024 | 73,30 | 73,83 | 73,10 | 73,76 | 0,79% | 9.912,00 |
| 11.10.2024 | 72,71 | 73,29 | 72,46 | 73,18 | 0,54% | 14.043,00 |
| 10.10.2024 | 73,37 | 74,09 | 72,77 | 72,79 | -0,97% | 10.787,00 |
| 09.10.2024 | 72,57 | 73,53 | 72,36 | 73,50 | 1,11% | 12.477,00 |
| 08.10.2024 | 72,24 | 72,69 | 72,06 | 72,69 | 0,92% | 19.036,00 |
| 07.10.2024 | 73,91 | 74,02 | 72,03 | 72,03 | -2,40% | 13.684,00 |
| 04.10.2024 | 73,27 | 73,97 | 72,75 | 73,80 | 1,39% | 10.421,00 |
| 03.10.2024 | 72,93 | 73,13 | 72,38 | 72,79 | 0,18% | 4.353,00 |
| 02.10.2024 | 73,37 | 73,59 | 72,64 | 72,66 | -0,94% | 14.931,00 |
| 01.10.2024 | 72,49 | 73,69 | 72,34 | 73,35 | 1,07% | 10.832,00 |
| 30.09.2024 | 71,10 | 72,63 | 71,01 | 72,57 | 1,47% | 11.418,00 |
| 27.09.2024 | 71,60 | 72,18 | 71,31 | 71,52 | -0,07% | 8.451,00 |
| 26.09.2024 | 73,35 | 73,39 | 71,05 | 71,57 | -2,27% | 12.717,00 |
| 25.09.2024 | 71,95 | 73,27 | 71,95 | 73,23 | 1,50% | 11.012,00 |
| 24.09.2024 | 72,21 | 73,21 | 72,06 | 72,15 | -0,10% | 12.505,00 |
| 23.09.2024 | 71,01 | 72,27 | 70,84 | 72,22 | 1,60% | 11.997,00 |
| 20.09.2024 | 69,94 | 71,08 | 69,59 | 71,08 | 1,62% | 11.960,00 |
| 19.09.2024 | 71,50 | 71,60 | 69,53 | 69,95 | -1,81% | 14.646,00 |
| 18.09.2024 | 70,75 | 71,24 | 70,36 | 71,24 | 0,84% | 6.149,00 |
| 17.09.2024 | 72,48 | 72,76 | 70,50 | 70,65 | -2,48% | 7.293,00 |
| 16.09.2024 | 72,71 | 72,88 | 72,05 | 72,45 | -0,28% | 17.704,00 |
| 13.09.2024 | 72,04 | 72,80 | 71,85 | 72,65 | 0,85% | 12.473,00 |
| 12.09.2024 | 71,74 | 72,20 | 71,33 | 72,04 | 0,83% | 13.229,00 |
| 11.09.2024 | 71,11 | 71,66 | 70,59 | 71,45 | -0,04% | 16.532,00 |
| 10.09.2024 | 70,08 | 71,48 | 69,74 | 71,48 | 2,22% | 15.192,00 |
| 09.09.2024 | 69,25 | 70,19 | 69,16 | 69,93 | 1,27% | 9.324,00 |
| 06.09.2024 | 69,27 | 69,80 | 68,83 | 69,05 | -0,42% | 11.798,00 |
| 05.09.2024 | 69,31 | 69,95 | 68,94 | 69,34 | -0,66% | 14.418,00 |
| 04.09.2024 | 69,51 | 70,02 | 69,10 | 69,80 | 0,04% | 20.791,00 |
| 03.09.2024 | 69,87 | 70,48 | 69,71 | 69,77 | -0,33% | 6.554,00 |
| 02.09.2024 | 70,06 | 70,61 | 69,81 | 70,00 | 0,00% | 16.226,00 |
| 30.08.2024 | 69,18 | 70,00 | 68,68 | 70,00 | 1,60% | 10.558,00 |
| 29.08.2024 | 68,56 | 69,27 | 68,38 | 68,90 | 0,76% | 13.333,00 |
| 28.08.2024 | 68,46 | 68,72 | 68,24 | 68,38 | 0,40% | 16.783,00 |
| 27.08.2024 | 68,10 | 68,50 | 67,72 | 68,11 | 0,10% | 14.001,00 |
| 26.08.2024 | 67,81 | 68,40 | 67,61 | 68,04 | 0,47% | 10.599,00 |
| 23.08.2024 | 67,98 | 68,40 | 67,16 | 67,72 | -0,34% | 7.075,00 |
| 22.08.2024 | 67,59 | 68,49 | 67,51 | 67,95 | 0,92% | 7.657,00 |
| 21.08.2024 | 67,28 | 67,90 | 66,95 | 67,33 | 0,66% | 26.408,00 |
| 20.08.2024 | 66,54 | 67,25 | 66,35 | 66,89 | 0,74% | 8.811,00 |
| 19.08.2024 | 66,80 | 66,98 | 66,31 | 66,40 | -0,14% | 16.579,00 |
| 16.08.2024 | 66,49 | 67,70 | 65,74 | 66,49 | -0,15% | 12.283,00 |
| 15.08.2024 | 62,74 | 68,35 | 62,50 | 66,59 | 7,09% | 44.321,00 |
| 14.08.2024 | 62,12 | 62,34 | 61,64 | 62,18 | 0,78% | 6.928,00 |
| 13.08.2024 | 63,05 | 63,49 | 61,30 | 61,70 | -2,13% | 11.432,00 |
| 12.08.2024 | 62,38 | 63,32 | 62,01 | 63,04 | 1,48% | 8.834,00 |
| 09.08.2024 | 62,03 | 62,72 | 61,48 | 62,12 | 0,45% | 7.134,00 |
| 08.08.2024 | 61,00 | 62,57 | 60,51 | 61,84 | 0,73% | 13.541,00 |
| 07.08.2024 | 62,60 | 62,79 | 61,23 | 61,39 | -0,98% | 16.989,00 |
| 06.08.2024 | 61,99 | 62,74 | 61,91 | 62,00 | 1,42% | 12.791,00 |
| 05.08.2024 | 62,00 | 62,29 | 56,50 | 61,13 | -2,35% | 60.993,00 |
| 02.08.2024 | 63,89 | 65,40 | 62,02 | 62,60 | -3,10% | 16.027,00 |
| 01.08.2024 | 63,54 | 64,60 | 63,43 | 64,60 | 2,07% | 7.716,00 |
| 31.07.2024 | 63,84 | 64,29 | 63,01 | 63,29 | -1,26% | 7.472,00 |
| 30.07.2024 | 64,29 | 64,65 | 63,80 | 64,10 | -0,28% | 7.192,00 |
| 29.07.2024 | 64,49 | 64,72 | 64,01 | 64,28 | 0,30% | 6.545,00 |
| 26.07.2024 | 64,63 | 64,99 | 63,33 | 64,09 | -0,87% | 16.543,00 |
| 25.07.2024 | 65,39 | 65,41 | 64,50 | 64,65 | -0,77% | 6.422,00 |
| 24.07.2024 | 64,97 | 65,27 | 64,82 | 65,15 | 0,18% | 3.943,00 |
| 23.07.2024 | 64,62 | 65,06 | 64,54 | 65,03 | 0,59% | 4.124,00 |
| 22.07.2024 | 65,29 | 65,45 | 64,54 | 64,65 | -0,84% | 13.165,00 |
| 19.07.2024 | 65,16 | 65,45 | 64,89 | 65,20 | 0,31% | 7.837,00 |
| 18.07.2024 | 65,12 | 65,24 | 64,52 | 65,00 | 0,26% | 10.813,00 |
| 17.07.2024 | 64,26 | 64,91 | 63,67 | 64,83 | 1,06% | 8.354,00 |
| 16.07.2024 | 63,95 | 64,49 | 63,76 | 64,15 | 0,30% | 11.578,00 |
| 15.07.2024 | 63,79 | 64,70 | 63,44 | 63,96 | 0,85% | 6.009,00 |
| 12.07.2024 | 64,41 | 64,68 | 63,42 | 63,42 | -1,06% | 13.719,00 |
| 11.07.2024 | 65,29 | 65,53 | 63,71 | 64,10 | -1,38% | 10.374,00 |
| 10.07.2024 | 64,68 | 65,00 | 64,42 | 65,00 | 0,49% | 10.766,00 |
| 09.07.2024 | 64,53 | 64,99 | 64,27 | 64,68 | 0,61% | 4.939,00 |