85,130€
-0,92%
Echtzeit-Aktienkurs Walmart
Bid:
Ask:
Aktienkurse zur Walmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |