9,762€
0,31%
Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 9,69 | 9,77 | 9,69 | 9,74 | 0,10% | 3.361,00 |
| 01.07.2025 | 9,70 | 9,75 | 9,65 | 9,73 | -0,08% | 5.401,00 |
| 30.06.2025 | 9,80 | 9,80 | 9,71 | 9,74 | -0,32% | 5.269,00 |
| 27.06.2025 | 9,72 | 9,77 | 9,66 | 9,77 | 0,47% | 15.000,00 |
| 26.06.2025 | 9,73 | 9,76 | 9,65 | 9,73 | 0,09% | 2.998,00 |
| 25.06.2025 | 9,74 | 9,79 | 9,71 | 9,72 | -0,61% | 4.617,00 |
| 24.06.2025 | 9,85 | 9,88 | 9,74 | 9,78 | -0,35% | 7.722,00 |
| 23.06.2025 | 9,78 | 9,85 | 9,70 | 9,81 | 0,21% | 63.102,00 |
| 20.06.2025 | 9,81 | 9,90 | 9,78 | 9,79 | 0,26% | 6.008,00 |
| 19.06.2025 | 9,91 | 9,92 | 9,76 | 9,76 | -1,83% | 2.442,00 |
| 18.06.2025 | 9,90 | 9,95 | 9,86 | 9,95 | 0,41% | 8.270,00 |
| 17.06.2025 | 9,82 | 9,91 | 9,72 | 9,91 | 0,54% | 26.622,00 |
| 16.06.2025 | 9,87 | 9,90 | 9,80 | 9,85 | -0,06% | 8.587,00 |
| 13.06.2025 | 9,77 | 9,88 | 9,60 | 9,86 | 0,46% | 7.190,00 |
| 12.06.2025 | 9,77 | 9,84 | 9,73 | 9,81 | -0,63% | 12.429,00 |
| 11.06.2025 | 9,93 | 9,96 | 9,87 | 9,88 | -0,47% | 8.596,00 |
| 10.06.2025 | 9,91 | 9,97 | 9,88 | 9,92 | 0,30% | 8.769,00 |
| 09.06.2025 | 9,80 | 9,92 | 9,80 | 9,89 | 0,19% | 5.046,00 |
| 06.06.2025 | 9,87 | 9,92 | 9,84 | 9,87 | 0,34% | 10.135,00 |
| 05.06.2025 | 9,82 | 9,86 | 9,78 | 9,84 | -0,35% | 4.980,00 |
| 04.06.2025 | 9,87 | 9,90 | 9,82 | 9,88 | 0,07% | 3.531,00 |
| 03.06.2025 | 9,76 | 9,88 | 9,71 | 9,87 | 0,78% | 8.903,00 |
| 02.06.2025 | 9,89 | 9,90 | 9,77 | 9,79 | -0,96% | 8.545,00 |
| 30.05.2025 | 9,93 | 9,97 | 9,86 | 9,89 | 0,29% | 4.189,00 |
| 29.05.2025 | 9,99 | 10,10 | 9,82 | 9,86 | -0,46% | 6.787,00 |
| 28.05.2025 | 9,91 | 9,98 | 9,84 | 9,90 | -0,03% | 16.399,00 |
| 27.05.2025 | 9,79 | 9,91 | 9,68 | 9,91 | 1,09% | 11.508,00 |
| 26.05.2025 | 9,80 | 9,89 | 9,75 | 9,80 | -0,19% | 10.292,00 |
| 23.05.2025 | 9,93 | 9,97 | 9,76 | 9,82 | -1,29% | 16.934,00 |
| 22.05.2025 | 9,88 | 9,98 | 9,85 | 9,95 | 0,55% | 8.525,00 |
| 21.05.2025 | 9,87 | 9,92 | 9,84 | 9,89 | -0,30% | 2.804,00 |
| 20.05.2025 | 9,97 | 10,02 | 9,92 | 9,92 | -0,86% | 2.766,00 |
| 19.05.2025 | 10,01 | 10,11 | 9,94 | 10,01 | -1,20% | 14.326,00 |
| 16.05.2025 | 9,92 | 10,13 | 9,92 | 10,13 | 1,47% | 3.749,00 |
| 15.05.2025 | 9,93 | 10,00 | 9,87 | 9,98 | 0,05% | 10.652,00 |
| 14.05.2025 | 10,15 | 10,15 | 9,96 | 9,98 | -1,79% | 11.159,00 |
| 13.05.2025 | 10,23 | 10,27 | 10,00 | 10,16 | -1,27% | 14.277,00 |
| 12.05.2025 | 9,94 | 10,29 | 9,94 | 10,29 | 3,21% | 52.365,00 |
| 09.05.2025 | 9,92 | 9,97 | 9,87 | 9,97 | 0,37% | 3.926,00 |
| 08.05.2025 | 9,82 | 9,94 | 9,67 | 9,94 | 1,83% | 16.753,00 |
| 07.05.2025 | 9,68 | 9,76 | 9,63 | 9,76 | 1,07% | 12.898,00 |
| 06.05.2025 | 9,68 | 9,70 | 9,64 | 9,65 | -0,50% | 4.994,00 |
| 05.05.2025 | 9,58 | 9,70 | 9,56 | 9,70 | 0,20% | 18.074,00 |
| 02.05.2025 | 9,63 | 9,70 | 9,60 | 9,68 | 0,03% | 16.158,00 |
| 30.04.2025 | 9,60 | 9,68 | 9,57 | 9,68 | 0,73% | 7.010,00 |
| 29.04.2025 | 9,64 | 9,67 | 9,57 | 9,61 | 0,08% | 6.176,00 |
| 28.04.2025 | 9,61 | 9,70 | 9,59 | 9,60 | -0,54% | 3.451,00 |
| 25.04.2025 | 9,74 | 9,77 | 9,64 | 9,65 | -0,12% | 7.977,00 |
| 24.04.2025 | 9,59 | 9,69 | 9,48 | 9,67 | -0,29% | 8.907,00 |
| 23.04.2025 | 9,65 | 9,75 | 9,59 | 9,70 | 0,96% | 21.668,00 |
| 22.04.2025 | 9,47 | 9,62 | 9,43 | 9,60 | 0,23% | 13.779,00 |
| 17.04.2025 | 9,58 | 9,61 | 9,44 | 9,58 | 0,94% | 11.078,00 |
| 16.04.2025 | 9,47 | 9,60 | 9,43 | 9,49 | -1,45% | 40.637,00 |
| 15.04.2025 | 9,58 | 9,67 | 9,56 | 9,63 | 0,07% | 8.868,00 |
| 14.04.2025 | 9,50 | 9,67 | 9,44 | 9,62 | 1,00% | 12.652,00 |
| 11.04.2025 | 9,57 | 9,62 | 9,25 | 9,53 | -0,70% | 17.183,00 |
| 10.04.2025 | 9,84 | 9,85 | 9,54 | 9,60 | -2,48% | 13.162,00 |
| 09.04.2025 | 9,48 | 9,95 | 9,35 | 9,84 | 1,66% | 29.114,00 |
| 08.04.2025 | 9,84 | 10,10 | 9,60 | 9,68 | -1,27% | 29.949,00 |
| 07.04.2025 | 9,29 | 9,82 | 9,00 | 9,81 | 0,42% | 51.998,00 |
| 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 |