9,755€
-2,82%
Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 9,92 | 10,05 | 9,56 | 9,76 | -2,73% | 42.284,00 |
| 03.04.2025 | 10,08 | 10,14 | 9,90 | 10,04 | -2,61% | 48.978,00 |
| 02.04.2025 | 10,28 | 10,35 | 10,25 | 10,31 | 0,04% | 8.563,00 |
| 01.04.2025 | 10,34 | 10,35 | 10,28 | 10,30 | -0,16% | 14.641,00 |
| 31.03.2025 | 10,22 | 10,37 | 10,22 | 10,32 | 0,28% | 33.358,00 |
| 28.03.2025 | 10,32 | 10,35 | 10,28 | 10,29 | -0,46% | 14.203,00 |
| 27.03.2025 | 10,33 | 10,37 | 10,23 | 10,34 | 0,28% | 22.137,00 |
| 26.03.2025 | 10,26 | 10,38 | 10,25 | 10,31 | 0,19% | 13.733,00 |
| 25.03.2025 | 10,30 | 10,37 | 10,25 | 10,29 | -0,01% | 13.664,00 |
| 24.03.2025 | 10,34 | 10,34 | 10,21 | 10,29 | 0,09% | 40.451,00 |
| 21.03.2025 | 10,22 | 10,33 | 10,22 | 10,28 | 0,14% | 19.138,00 |
| 20.03.2025 | 10,26 | 10,34 | 10,23 | 10,27 | 0,17% | 36.735,00 |
| 19.03.2025 | 10,23 | 10,30 | 10,21 | 10,25 | 0,40% | 20.515,00 |
| 18.03.2025 | 10,29 | 10,32 | 10,20 | 10,21 | -0,84% | 14.379,00 |
| 17.03.2025 | 10,35 | 10,35 | 10,20 | 10,30 | -0,09% | 82.154,00 |
| 14.03.2025 | 10,38 | 10,42 | 10,25 | 10,30 | -0,63% | 13.911,00 |
| 13.03.2025 | 10,23 | 10,41 | 10,23 | 10,37 | 1,01% | 18.577,00 |
| 12.03.2025 | 10,27 | 10,34 | 10,21 | 10,27 | 0,18% | 49.957,00 |
| 11.03.2025 | 10,30 | 10,37 | 10,21 | 10,25 | -1,20% | 43.642,00 |
| 10.03.2025 | 10,40 | 10,50 | 10,28 | 10,37 | -1,28% | 75.856,00 |
| 07.03.2025 | 10,37 | 10,60 | 10,16 | 10,51 | 6,87% | 126.801,00 |
| 06.03.2025 | 10,00 | 10,00 | 9,75 | 9,83 | -1,36% | 32.593,00 |
| 05.03.2025 | 10,32 | 10,39 | 9,76 | 9,97 | -2,32% | 46.790,00 |
| 04.03.2025 | 10,54 | 10,64 | 10,08 | 10,20 | 4,14% | 62.188,00 |
| 03.03.2025 | 10,27 | 10,29 | 9,69 | 9,80 | -4,96% | 27.604,00 |
| 28.02.2025 | 10,83 | 10,98 | 10,07 | 10,31 | -4,29% | 39.811,00 |
| 27.02.2025 | 10,59 | 11,45 | 10,40 | 10,77 | 2,36% | 48.672,00 |
| 26.02.2025 | 10,77 | 10,92 | 10,39 | 10,52 | -2,54% | 23.389,00 |
| 25.02.2025 | 10,28 | 10,87 | 10,17 | 10,80 | 4,37% | 56.281,00 |
| 24.02.2025 | 9,70 | 10,59 | 9,54 | 10,34 | 6,44% | 39.526,00 |
| 21.02.2025 | 9,96 | 10,13 | 9,70 | 9,72 | -2,93% | 41.498,00 |
| 20.02.2025 | 10,36 | 10,48 | 9,63 | 10,01 | -3,25% | 22.095,00 |
| 19.02.2025 | 10,50 | 10,65 | 10,34 | 10,35 | -2,21% | 44.144,00 |
| 18.02.2025 | 9,25 | 10,69 | 9,21 | 10,58 | 14,12% | 75.282,00 |
| 17.02.2025 | 9,23 | 9,30 | 9,20 | 9,27 | 0,36% | 14.577,00 |
| 14.02.2025 | 9,31 | 9,38 | 9,21 | 9,24 | -1,10% | 17.213,00 |
| 13.02.2025 | 9,10 | 9,38 | 9,05 | 9,34 | 2,57% | 20.230,00 |
| 12.02.2025 | 9,06 | 9,27 | 9,00 | 9,11 | 0,71% | 31.399,00 |
| 11.02.2025 | 9,63 | 9,70 | 9,00 | 9,04 | -6,58% | 44.843,00 |
| 10.02.2025 | 9,77 | 9,83 | 9,59 | 9,68 | -1,06% | 50.986,00 |
| 07.02.2025 | 9,67 | 9,81 | 9,53 | 9,78 | 0,96% | 24.119,00 |
| 06.02.2025 | 9,79 | 9,91 | 9,59 | 9,69 | -0,61% | 37.169,00 |
| 05.02.2025 | 9,45 | 9,87 | 9,41 | 9,75 | 2,31% | 45.018,00 |
| 04.02.2025 | 9,45 | 9,61 | 9,29 | 9,53 | 0,24% | 23.297,00 |
| 03.02.2025 | 9,75 | 9,89 | 9,48 | 9,51 | -3,87% | 68.389,00 |
| 31.01.2025 | 10,30 | 10,31 | 9,19 | 9,89 | -10,25% | 290.263,00 |
| 30.01.2025 | 10,83 | 11,12 | 10,78 | 11,02 | 1,73% | 21.155,00 |
| 29.01.2025 | 10,39 | 10,96 | 10,39 | 10,83 | 3,79% | 30.125,00 |
| 28.01.2025 | 10,86 | 10,92 | 10,26 | 10,44 | -2,93% | 25.581,00 |
| 27.01.2025 | 11,22 | 11,52 | 10,15 | 10,75 | -4,77% | 49.169,00 |
| 24.01.2025 | 11,22 | 11,31 | 11,01 | 11,29 | 0,28% | 7.480,00 |
| 23.01.2025 | 11,13 | 11,61 | 11,05 | 11,26 | 0,86% | 14.694,00 |
| 22.01.2025 | 10,62 | 11,16 | 10,62 | 11,16 | 2,58% | 48.358,00 |
| 21.01.2025 | 11,01 | 11,44 | 10,35 | 10,88 | -0,53% | 144.949,00 |
| 20.01.2025 | 11,40 | 11,50 | 10,50 | 10,94 | -10,41% | 237.432,00 |
| 17.01.2025 | 12,56 | 12,84 | 12,19 | 12,21 | -2,48% | 39.362,00 |
| 16.01.2025 | 12,16 | 12,59 | 11,95 | 12,52 | 2,84% | 42.931,00 |
| 15.01.2025 | 11,86 | 12,19 | 11,65 | 12,17 | 2,27% | 62.067,00 |
| 14.01.2025 | 11,54 | 11,99 | 11,44 | 11,90 | 2,00% | 59.767,00 |
| 13.01.2025 | 11,42 | 11,67 | 10,74 | 11,67 | 1,64% | 61.383,00 |
| 10.01.2025 | 8,98 | 11,70 | 8,86 | 11,48 | 27,94% | 262.595,00 |
| 09.01.2025 | 8,98 | 9,03 | 8,93 | 8,98 | 0,36% | 8.964,00 |
| 08.01.2025 | 9,47 | 9,50 | 8,94 | 8,94 | -4,37% | 151.329,00 |
| 07.01.2025 | 9,14 | 9,69 | 9,10 | 9,35 | 2,29% | 22.883,00 |
| 06.01.2025 | 9,22 | 9,58 | 9,06 | 9,14 | -0,57% | 40.666,00 |
| 03.01.2025 | 8,96 | 9,22 | 8,89 | 9,19 | 2,50% | 15.213,00 |
| 02.01.2025 | 9,04 | 9,30 | 8,86 | 8,97 | -2,95% | 24.366,00 |
| 30.12.2024 | 9,23 | 9,31 | 9,20 | 9,24 | 0,01% | 13.522,00 |
| 27.12.2024 | 9,29 | 9,32 | 9,15 | 9,24 | 3,31% | 34.101,00 |
| 23.12.2024 | 9,18 | 9,22 | 8,85 | 8,95 | -2,49% | 28.977,00 |
| 20.12.2024 | 9,03 | 9,18 | 8,82 | 9,17 | 1,55% | 47.655,00 |
| 19.12.2024 | 9,35 | 9,43 | 9,00 | 9,03 | -3,52% | 37.457,00 |
| 18.12.2024 | 9,47 | 9,70 | 9,30 | 9,36 | -1,57% | 27.761,00 |
| 17.12.2024 | 9,49 | 9,84 | 9,09 | 9,51 | -1,77% | 52.684,00 |
| 16.12.2024 | 9,90 | 9,94 | 9,38 | 9,68 | -2,40% | 59.428,00 |
| 13.12.2024 | 9,30 | 9,94 | 8,97 | 9,92 | 6,89% | 46.332,00 |
| 12.12.2024 | 9,31 | 9,53 | 9,11 | 9,28 | -1,09% | 44.751,00 |
| 11.12.2024 | 9,83 | 9,95 | 9,09 | 9,38 | -5,41% | 171.397,00 |
| 10.12.2024 | 8,40 | 10,73 | 8,13 | 9,92 | 17,96% | 233.425,00 |
| 09.12.2024 | 8,14 | 8,60 | 8,08 | 8,41 | 3,83% | 50.050,00 |
| 06.12.2024 | 8,02 | 8,32 | 7,95 | 8,10 | 0,78% | 48.859,00 |
| 05.12.2024 | 8,30 | 8,36 | 7,90 | 8,04 | -3,58% | 41.999,00 |
| 04.12.2024 | 8,53 | 8,65 | 8,34 | 8,34 | -2,07% | 15.321,00 |
| 03.12.2024 | 8,60 | 8,63 | 8,37 | 8,51 | -0,71% | 47.669,00 |
| 02.12.2024 | 8,53 | 8,64 | 8,46 | 8,57 | 1,13% | 14.057,00 |
| 29.11.2024 | 8,58 | 8,70 | 8,44 | 8,48 | -0,26% | 23.616,00 |
| 28.11.2024 | 8,59 | 8,70 | 8,46 | 8,50 | -0,83% | 30.974,00 |
| 27.11.2024 | 8,35 | 8,58 | 8,26 | 8,57 | 2,70% | 16.908,00 |
| 26.11.2024 | 8,61 | 8,70 | 8,25 | 8,35 | -3,38% | 27.899,00 |
| 25.11.2024 | 8,28 | 8,70 | 8,27 | 8,64 | 3,80% | 25.744,00 |
| 22.11.2024 | 7,95 | 8,34 | 7,89 | 8,32 | 5,01% | 54.276,00 |
| 21.11.2024 | 7,81 | 7,95 | 7,68 | 7,92 | 1,28% | 18.329,00 |
| 20.11.2024 | 7,86 | 7,95 | 7,71 | 7,82 | -0,06% | 39.490,00 |
| 19.11.2024 | 8,20 | 8,26 | 7,79 | 7,83 | -4,20% | 24.815,00 |
| 18.11.2024 | 8,04 | 8,44 | 7,79 | 8,17 | 1,16% | 49.088,00 |
| 15.11.2024 | 8,41 | 8,44 | 8,04 | 8,08 | -3,42% | 54.897,00 |
| 14.11.2024 | 8,57 | 8,70 | 8,29 | 8,37 | -2,13% | 28.824,00 |
| 13.11.2024 | 8,51 | 8,76 | 8,45 | 8,55 | 0,56% | 42.106,00 |
| 12.11.2024 | 8,82 | 8,89 | 8,40 | 8,50 | -3,31% | 35.610,00 |
| 11.11.2024 | 8,60 | 8,96 | 8,49 | 8,79 | 4,04% | 44.176,00 |