10,779€
-0,93%
Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 10,62 | 10,90 | 10,62 | 10,82 | -0,56% | 20.647,00 |
| 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 |
| 08.11.2024 | 8,61 | 8,75 | 8,45 | 8,45 | -1,57% | 27.528,00 |
| 07.11.2024 | 8,58 | 8,88 | 8,56 | 8,58 | -0,12% | 37.570,00 |
| 06.11.2024 | 9,20 | 9,38 | 8,59 | 8,59 | -2,26% | 58.924,00 |
| 05.11.2024 | 8,58 | 8,79 | 8,41 | 8,79 | 2,54% | 19.648,00 |
| 04.11.2024 | 8,68 | 8,88 | 8,57 | 8,57 | -1,84% | 17.493,00 |
| 01.11.2024 | 8,67 | 8,81 | 8,63 | 8,73 | 0,44% | 19.792,00 |
| 31.10.2024 | 8,50 | 8,72 | 8,37 | 8,70 | 1,81% | 29.105,00 |
| 30.10.2024 | 8,63 | 8,70 | 8,50 | 8,54 | -0,97% | 25.238,00 |
| 29.10.2024 | 8,73 | 8,95 | 8,60 | 8,63 | -1,39% | 34.779,00 |
| 28.10.2024 | 8,65 | 8,83 | 8,58 | 8,75 | 1,92% | 23.018,00 |
| 25.10.2024 | 8,67 | 8,85 | 8,58 | 8,58 | -0,25% | 34.453,00 |
| 24.10.2024 | 8,69 | 8,85 | 8,57 | 8,60 | -0,80% | 29.420,00 |
| 23.10.2024 | 8,97 | 9,14 | 8,60 | 8,67 | -4,00% | 37.371,00 |
| 22.10.2024 | 9,70 | 9,75 | 8,91 | 9,03 | -6,47% | 75.380,00 |
| 21.10.2024 | 9,93 | 9,99 | 9,63 | 9,66 | -2,89% | 27.692,00 |
| 18.10.2024 | 9,82 | 10,02 | 9,51 | 9,95 | 1,08% | 39.114,00 |
| 17.10.2024 | 10,17 | 10,32 | 9,56 | 9,84 | -3,78% | 72.488,00 |
| 16.10.2024 | 9,56 | 10,25 | 9,30 | 10,23 | 6,89% | 166.974,00 |
| 15.10.2024 | 8,29 | 9,75 | 8,18 | 9,57 | 16,24% | 172.364,00 |
| 14.10.2024 | 8,45 | 8,64 | 8,20 | 8,23 | -2,44% | 43.719,00 |
| 11.10.2024 | 8,22 | 8,48 | 8,06 | 8,44 | 2,65% | 52.200,00 |
| 10.10.2024 | 8,12 | 8,26 | 8,08 | 8,22 | 0,88% | 20.278,00 |
| 09.10.2024 | 8,24 | 8,36 | 8,08 | 8,15 | -1,25% | 47.889,00 |
| 08.10.2024 | 8,06 | 8,29 | 7,99 | 8,25 | 1,75% | 42.457,00 |
| 07.10.2024 | 7,99 | 8,12 | 7,90 | 8,11 | 1,76% | 27.399,00 |
| 04.10.2024 | 7,85 | 8,15 | 7,82 | 7,97 | 1,77% | 39.448,00 |
| 03.10.2024 | 7,87 | 7,98 | 7,73 | 7,83 | -0,75% | 27.933,00 |
| 02.10.2024 | 7,94 | 8,19 | 7,80 | 7,89 | 0,18% | 39.157,00 |
| 01.10.2024 | 8,10 | 8,16 | 7,79 | 7,87 | -2,53% | 40.204,00 |
| 30.09.2024 | 8,18 | 8,37 | 8,01 | 8,08 | -0,15% | 80.365,00 |
| 27.09.2024 | 7,65 | 8,24 | 7,60 | 8,09 | 6,20% | 68.364,00 |
| 26.09.2024 | 7,44 | 7,68 | 7,38 | 7,62 | 2,68% | 34.199,00 |
| 25.09.2024 | 7,65 | 7,74 | 7,42 | 7,42 | -2,78% | 44.248,00 |
| 24.09.2024 | 7,71 | 7,84 | 7,63 | 7,63 | -1,06% | 40.892,00 |
| 23.09.2024 | 7,84 | 7,92 | 7,71 | 7,71 | -1,10% | 38.383,00 |
| 20.09.2024 | 7,84 | 7,87 | 7,73 | 7,80 | -3,02% | 47.922,00 |
| 19.09.2024 | 8,16 | 8,34 | 8,03 | 8,04 | -1,11% | 31.789,00 |
| 18.09.2024 | 8,20 | 8,30 | 8,08 | 8,13 | -0,52% | 19.405,00 |
| 17.09.2024 | 8,14 | 8,37 | 8,08 | 8,17 | 1,12% | 25.743,00 |
| 16.09.2024 | 8,32 | 8,50 | 7,99 | 8,08 | -2,83% | 49.028,00 |
| 13.09.2024 | 7,98 | 8,39 | 7,95 | 8,32 | 4,45% | 42.437,00 |
| 12.09.2024 | 7,96 | 8,18 | 7,92 | 7,96 | 0,47% | 20.702,00 |
| 11.09.2024 | 7,99 | 8,07 | 7,77 | 7,93 | -1,29% | 30.027,00 |
| 10.09.2024 | 8,08 | 8,15 | 7,92 | 8,03 | -0,56% | 21.519,00 |
| 09.09.2024 | 7,98 | 8,23 | 7,79 | 8,08 | 1,93% | 19.797,00 |
| 06.09.2024 | 7,91 | 8,15 | 7,79 | 7,92 | 0,95% | 71.359,00 |
| 05.09.2024 | 7,80 | 7,95 | 7,62 | 7,85 | 0,69% | 53.744,00 |
| 04.09.2024 | 8,11 | 8,18 | 7,78 | 7,79 | -3,90% | 69.517,00 |
| 03.09.2024 | 8,40 | 8,48 | 8,07 | 8,11 | -3,53% | 54.778,00 |
| 02.09.2024 | 8,38 | 8,55 | 8,34 | 8,41 | 0,39% | 56.568,00 |
| 30.08.2024 | 8,39 | 8,54 | 8,29 | 8,38 | 0,22% | 22.390,00 |
| 29.08.2024 | 8,35 | 8,50 | 8,15 | 8,36 | -1,14% | 74.516,00 |