69,150€
-0,27%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.07.2024 | 64,62 | 64,91 | 64,01 | 64,29 | -0,33% | 11.720,00 |
| 05.07.2024 | 63,48 | 64,62 | 62,83 | 64,50 | 1,27% | 22.028,00 |
| 04.07.2024 | 63,49 | 64,00 | 62,83 | 63,69 | 0,63% | 15.223,00 |
| 03.07.2024 | 63,37 | 63,57 | 62,62 | 63,29 | -0,02% | 7.710,00 |
| 02.07.2024 | 62,92 | 63,36 | 62,50 | 63,30 | 0,60% | 9.523,00 |
| 01.07.2024 | 63,40 | 63,40 | 62,72 | 62,92 | -0,36% | 8.267,00 |
| 28.06.2024 | 63,47 | 63,98 | 62,89 | 63,15 | -0,33% | 9.274,00 |
| 27.06.2024 | 63,72 | 64,22 | 63,26 | 63,36 | -1,03% | 8.603,00 |
| 26.06.2024 | 63,01 | 64,19 | 63,00 | 64,02 | 1,67% | 9.292,00 |
| 25.06.2024 | 64,37 | 64,51 | 62,22 | 62,97 | -1,81% | 11.230,00 |
| 24.06.2024 | 63,42 | 64,35 | 63,17 | 64,13 | 0,94% | 9.853,00 |
| 21.06.2024 | 63,53 | 64,40 | 63,50 | 63,53 | 0,02% | 6.344,00 |
| 20.06.2024 | 63,99 | 64,00 | 62,63 | 63,52 | 0,21% | 8.367,00 |
| 19.06.2024 | 62,79 | 64,10 | 62,79 | 63,39 | 0,94% | 23.286,00 |
| 18.06.2024 | 63,04 | 63,25 | 62,75 | 62,80 | 0,46% | 15.748,00 |
| 17.06.2024 | 62,69 | 62,99 | 62,00 | 62,51 | 0,05% | 10.935,00 |
| 14.06.2024 | 62,21 | 62,74 | 62,06 | 62,48 | 0,77% | 4.345,00 |
| 13.06.2024 | 61,36 | 62,00 | 61,14 | 62,00 | 0,99% | 9.811,00 |
| 12.06.2024 | 62,16 | 62,36 | 60,85 | 61,39 | -1,14% | 13.472,00 |
| 11.06.2024 | 62,37 | 62,81 | 61,87 | 62,10 | -0,13% | 13.833,00 |
| 10.06.2024 | 61,86 | 62,50 | 61,67 | 62,18 | 1,93% | 8.590,00 |
| 07.06.2024 | 61,99 | 62,38 | 60,84 | 61,00 | -0,78% | 7.990,00 |
| 06.06.2024 | 61,82 | 61,97 | 61,38 | 61,48 | -0,40% | 12.874,00 |
| 05.06.2024 | 61,59 | 61,75 | 60,93 | 61,73 | 0,87% | 12.592,00 |
| 04.06.2024 | 60,47 | 61,24 | 60,29 | 61,20 | 1,53% | 14.469,00 |
| 03.06.2024 | 60,89 | 61,50 | 59,92 | 60,28 | -0,51% | 15.964,00 |
| 31.05.2024 | 59,91 | 60,60 | 59,04 | 60,59 | 1,22% | 5.326,00 |
| 30.05.2024 | 59,69 | 60,24 | 59,66 | 59,86 | -0,35% | 5.033,00 |
| 29.05.2024 | 59,80 | 60,28 | 59,62 | 60,07 | 0,35% | 6.071,00 |
| 28.05.2024 | 60,81 | 60,81 | 59,61 | 59,86 | -1,50% | 8.553,00 |
| 27.05.2024 | 60,33 | 60,81 | 60,16 | 60,77 | 0,91% | 11.281,00 |
| 24.05.2024 | 60,22 | 60,53 | 59,81 | 60,22 | 0,74% | 9.510,00 |
| 23.05.2024 | 60,43 | 60,68 | 59,73 | 59,78 | -0,93% | 10.783,00 |
| 22.05.2024 | 60,14 | 60,78 | 59,72 | 60,34 | 0,57% | 10.996,00 |
| 21.05.2024 | 59,16 | 60,00 | 58,96 | 60,00 | 1,90% | 11.436,00 |
| 20.05.2024 | 59,50 | 59,64 | 58,88 | 58,88 | -1,01% | 8.405,00 |
| 17.05.2024 | 58,94 | 59,68 | 58,61 | 59,48 | 0,92% | 18.729,00 |
| 16.05.2024 | 55,49 | 59,27 | 54,64 | 58,94 | 7,63% | 33.459,00 |
| 15.05.2024 | 55,47 | 55,47 | 54,70 | 54,76 | -1,08% | 12.115,00 |
| 14.05.2024 | 56,30 | 56,30 | 54,94 | 55,36 | -1,37% | 6.039,00 |
| 13.05.2024 | 56,19 | 56,80 | 55,87 | 56,13 | -0,07% | 10.122,00 |
| 10.05.2024 | 56,24 | 56,39 | 55,85 | 56,17 | 0,30% | 6.998,00 |
| 09.05.2024 | 55,97 | 56,24 | 55,71 | 56,00 | -0,28% | 3.127,00 |
| 08.05.2024 | 56,42 | 56,58 | 56,10 | 56,16 | -0,09% | 7.830,00 |
| 07.05.2024 | 55,52 | 56,41 | 55,48 | 56,21 | 1,57% | 5.955,00 |
| 06.05.2024 | 55,70 | 55,78 | 55,14 | 55,34 | -0,52% | 12.719,00 |
| 03.05.2024 | 55,86 | 55,92 | 54,85 | 55,63 | -0,16% | 8.548,00 |
| 02.05.2024 | 55,06 | 55,81 | 54,88 | 55,72 | 0,14% | 7.022,00 |
| 30.04.2024 | 56,22 | 56,43 | 55,38 | 55,64 | -0,75% | 5.057,00 |
| 29.04.2024 | 56,32 | 56,40 | 55,70 | 56,06 | -0,23% | 9.184,00 |
| 26.04.2024 | 56,09 | 56,46 | 55,92 | 56,19 | 0,16% | 7.656,00 |
| 25.04.2024 | 55,69 | 56,35 | 55,62 | 56,10 | 0,29% | 7.894,00 |
| 24.04.2024 | 55,20 | 55,99 | 55,01 | 55,94 | 1,41% | 7.583,00 |
| 23.04.2024 | 56,41 | 56,79 | 54,73 | 55,16 | -2,37% | 17.941,00 |
| 22.04.2024 | 55,92 | 56,62 | 55,51 | 56,50 | 1,40% | 7.715,00 |
| 19.04.2024 | 55,23 | 55,84 | 55,23 | 55,72 | -0,04% | 5.884,00 |