95,655€
-3,61%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 99,38 | 99,80 | 94,19 | 94,38 | -4,90% | - |
| 30.06.2026 | 100,78 | 100,80 | 98,90 | 99,24 | -1,33% | 10.927,00 |
| 29.06.2026 | 101,58 | 102,24 | 99,90 | 100,58 | -1,24% | 8.613,00 |
| 26.06.2026 | 102,16 | 103,02 | 101,70 | 101,84 | 0,04% | 5.859,00 |
| 25.06.2026 | 103,46 | 104,20 | 101,56 | 101,80 | -2,96% | 4.179,00 |
| 24.06.2026 | 104,62 | 106,10 | 104,34 | 104,90 | -0,29% | 5.859,00 |
| 23.06.2026 | 103,00 | 105,62 | 103,00 | 105,20 | 2,49% | 8.391,00 |
| 22.06.2026 | 103,48 | 103,48 | 101,76 | 102,64 | 1,12% | 6.893,00 |
| 19.06.2026 | 102,02 | 104,98 | 101,02 | 101,50 | -0,61% | 3.446,00 |
| 18.06.2026 | 102,90 | 103,32 | 101,96 | 102,12 | -0,64% | 9.910,00 |
| 17.06.2026 | 104,34 | 104,46 | 101,84 | 102,78 | -1,53% | 5.776,00 |
| 16.06.2026 | 103,92 | 106,00 | 103,38 | 104,38 | 0,23% | 7.239,00 |
| 15.06.2026 | 104,00 | 104,52 | 102,44 | 104,14 | -0,36% | 6.455,00 |
| 12.06.2026 | 103,70 | 105,00 | 103,32 | 104,52 | 0,50% | 5.820,00 |
| 11.06.2026 | 104,62 | 105,58 | 103,64 | 104,00 | -0,67% | 17.087,00 |
| 10.06.2026 | 103,12 | 104,70 | 101,86 | 104,70 | 1,47% | 9.834,00 |
| 09.06.2026 | 104,02 | 104,20 | 102,22 | 103,18 | -0,77% | 13.407,00 |
| 08.06.2026 | 102,84 | 104,12 | 101,80 | 103,98 | 0,91% | 12.049,00 |
| 05.06.2026 | 101,20 | 104,90 | 100,26 | 103,04 | 1,70% | 21.683,00 |
| 04.06.2026 | 101,74 | 103,48 | 101,12 | 101,32 | 0,38% | 17.896,00 |
| 03.06.2026 | 97,30 | 101,02 | 97,00 | 100,94 | 4,06% | 15.365,00 |
| 02.06.2026 | 98,08 | 98,57 | 96,92 | 97,00 | -1,45% | 13.763,00 |
| 01.06.2026 | 99,90 | 99,96 | 97,77 | 98,43 | -1,53% | 40.797,00 |
| 29.05.2026 | 102,16 | 102,16 | 98,30 | 99,96 | -2,06% | 30.227,00 |
| 28.05.2026 | 102,80 | 102,94 | 100,72 | 102,06 | 0,04% | 11.758,00 |
| 27.05.2026 | 102,18 | 102,48 | 101,24 | 102,02 | -0,12% | 11.754,00 |
| 26.05.2026 | 103,90 | 103,96 | 101,54 | 102,14 | -1,45% | 14.782,00 |
| 25.05.2026 | 104,12 | 104,22 | 103,32 | 103,64 | -0,21% | 7.506,00 |
| 22.05.2026 | 105,28 | 105,58 | 102,70 | 103,86 | -0,57% | 25.080,00 |
| 21.05.2026 | 112,94 | 113,34 | 103,90 | 104,46 | -7,18% | 23.956,00 |
| 20.05.2026 | 115,92 | 116,16 | 112,50 | 112,54 | -2,68% | 13.023,00 |
| 19.05.2026 | 114,48 | 116,44 | 114,00 | 115,64 | 1,03% | 5.539,00 |
| 18.05.2026 | 112,94 | 114,50 | 112,70 | 114,46 | 1,10% | 5.403,00 |
| 15.05.2026 | 113,80 | 116,40 | 112,66 | 113,22 | -0,25% | 11.817,00 |
| 14.05.2026 | 112,30 | 113,56 | 111,44 | 113,50 | 1,25% | 4.235,00 |
| 13.05.2026 | 110,66 | 113,14 | 110,14 | 112,10 | 1,14% | 9.823,00 |
| 12.05.2026 | 109,20 | 111,78 | 108,24 | 110,84 | 2,46% | 7.457,00 |
| 11.05.2026 | 110,92 | 111,18 | 107,36 | 108,18 | -2,22% | 6.814,00 |
| 08.05.2026 | 111,00 | 111,62 | 110,48 | 110,64 | -0,29% | 5.377,00 |
| 07.05.2026 | 110,82 | 110,96 | 109,56 | 110,96 | 0,34% | 8.742,00 |
| 06.05.2026 | 111,38 | 111,66 | 110,12 | 110,58 | -1,41% | 8.770,00 |
| 05.05.2026 | 111,48 | 112,62 | 111,20 | 112,16 | 0,90% | 5.228,00 |
| 04.05.2026 | 112,32 | 112,66 | 110,88 | 111,16 | -1,12% | 9.506,00 |
| 30.04.2026 | 109,12 | 112,60 | 108,60 | 112,42 | 2,50% | 5.450,00 |
| 29.04.2026 | 108,90 | 109,68 | 107,80 | 109,68 | 0,94% | 6.998,00 |
| 28.04.2026 | 108,84 | 110,78 | 108,36 | 108,66 | -0,22% | 7.916,00 |
| 27.04.2026 | 110,74 | 110,84 | 108,78 | 108,90 | -1,70% | 10.765,00 |
| 24.04.2026 | 112,34 | 113,04 | 110,38 | 110,78 | -2,03% | 6.179,00 |
| 23.04.2026 | 111,30 | 113,28 | 110,70 | 113,08 | 1,67% | 6.221,00 |
| 22.04.2026 | 110,48 | 111,24 | 109,70 | 111,22 | 0,62% | 6.126,00 |
| 21.04.2026 | 108,92 | 110,54 | 108,38 | 110,54 | 2,11% | 12.223,00 |
| 20.04.2026 | 107,98 | 109,68 | 107,82 | 108,26 | 0,19% | 7.448,00 |
| 17.04.2026 | 106,20 | 108,34 | 104,40 | 108,06 | 1,94% | 9.977,00 |
| 16.04.2026 | 105,92 | 106,72 | 105,36 | 106,00 | 0,32% | 4.497,00 |
| 15.04.2026 | 105,58 | 106,36 | 104,54 | 105,66 | -0,28% | 7.342,00 |
| 14.04.2026 | 105,68 | 106,14 | 103,98 | 105,96 | 0,11% | 6.212,00 |
| 13.04.2026 | 108,52 | 108,64 | 105,50 | 105,84 | -2,09% | 6.716,00 |
| 10.04.2026 | 110,10 | 111,04 | 107,76 | 108,10 | -2,12% | 5.837,00 |
| 09.04.2026 | 108,50 | 110,72 | 108,02 | 110,44 | 1,32% | 6.109,00 |
| 08.04.2026 | 107,20 | 109,00 | 104,06 | 109,00 | 3,38% | 10.323,00 |
| 07.04.2026 | 109,40 | 109,98 | 105,26 | 105,44 | -3,03% | 6.667,00 |
| 02.04.2026 | 108,40 | 109,10 | 107,60 | 108,74 | 0,85% | 6.505,00 |
| 01.04.2026 | 107,14 | 108,28 | 106,20 | 107,82 | 0,22% | 10.766,00 |
| 31.03.2026 | 108,76 | 108,76 | 106,76 | 107,58 | -0,24% | 4.535,00 |
| 30.03.2026 | 106,30 | 109,06 | 106,28 | 107,84 | 1,45% | 7.623,00 |
| 27.03.2026 | 106,20 | 107,60 | 105,62 | 106,30 | 0,28% | 5.204,00 |
| 26.03.2026 | 106,08 | 107,16 | 105,66 | 106,00 | -0,47% | 5.664,00 |
| 25.03.2026 | 106,18 | 106,68 | 105,00 | 106,50 | 0,78% | 4.504,00 |
| 24.03.2026 | 104,34 | 106,92 | 103,56 | 105,68 | 1,58% | 5.847,00 |
| 23.03.2026 | 102,28 | 105,52 | 102,04 | 104,04 | 1,07% | 14.985,00 |
| 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 |