10,679$
-3,44%
Echtzeit-Aktienkurs Walgreens Boots Alliance
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 10,90 | 10,93 | 10,52 | 10,68 | -3,44% | 25.987.926,00 |
| 03.04.2025 | 11,09 | 11,14 | 10,94 | 11,06 | -1,07% | 22.722.538,00 |
| 02.04.2025 | 11,13 | 11,22 | 11,11 | 11,18 | 0,18% | 9.254.529,00 |
| 01.04.2025 | 11,17 | 11,18 | 11,09 | 11,16 | -0,09% | 10.688.973,00 |
| 31.03.2025 | 11,17 | 11,20 | 11,14 | 11,17 | -0,18% | 10.050.541,00 |
| 28.03.2025 | 11,15 | 11,19 | 11,14 | 11,19 | 0,27% | 12.143.861,00 |
| 27.03.2025 | 11,11 | 11,20 | 11,11 | 11,16 | 0,54% | 12.743.018,00 |
| 26.03.2025 | 11,12 | 11,15 | 11,10 | 11,10 | -0,18% | 9.883.657,00 |
| 25.03.2025 | 11,15 | 11,17 | 11,12 | 11,12 | -0,27% | 7.945.751,00 |
| 24.03.2025 | 11,12 | 11,15 | 11,09 | 11,15 | 0,45% | 12.138.127,00 |
| 21.03.2025 | 11,11 | 11,19 | 11,08 | 11,10 | -0,18% | 37.250.201,00 |
| 20.03.2025 | 11,16 | 11,20 | 11,12 | 11,12 | -0,36% | 12.048.339,00 |
| 19.03.2025 | 11,18 | 11,20 | 11,16 | 11,16 | -0,09% | 8.769.851,00 |
| 18.03.2025 | 11,25 | 11,27 | 11,17 | 11,17 | -0,80% | 10.076.794,00 |
| 17.03.2025 | 11,22 | 11,29 | 11,17 | 11,26 | 0,27% | 22.417.712,00 |
| 14.03.2025 | 11,25 | 11,28 | 11,21 | 11,23 | -0,27% | 10.311.432,00 |
| 13.03.2025 | 11,18 | 11,32 | 11,18 | 11,26 | 0,54% | 17.385.931,00 |
| 12.03.2025 | 11,25 | 11,26 | 11,15 | 11,20 | -0,09% | 16.490.957,00 |
| 11.03.2025 | 11,28 | 11,32 | 11,15 | 11,21 | -0,62% | 33.512.251,00 |
| 10.03.2025 | 11,31 | 11,37 | 11,20 | 11,28 | -0,97% | 40.297.190,00 |
| 07.03.2025 | 11,38 | 11,53 | 11,32 | 11,39 | 7,45% | 104.361.057,00 |
| 06.03.2025 | 10,76 | 10,78 | 10,56 | 10,60 | -1,40% | 13.917.714,00 |
| 05.03.2025 | 10,85 | 11,02 | 10,51 | 10,75 | -0,78% | 24.825.964,00 |
| 04.03.2025 | 10,77 | 11,25 | 10,70 | 10,84 | 5,60% | 40.593.580,00 |
| 03.03.2025 | 10,68 | 10,80 | 10,14 | 10,26 | -3,93% | 20.261.651,00 |
| 28.02.2025 | 10,63 | 11,49 | 10,48 | 10,68 | -4,90% | 52.407.400,00 |
| 27.02.2025 | 11,70 | 11,85 | 11,19 | 11,23 | 1,72% | 18.971.105,00 |
| 26.02.2025 | 11,30 | 11,48 | 10,96 | 11,04 | -2,99% | 20.574.750,00 |
| 25.02.2025 | 10,91 | 11,44 | 10,72 | 11,38 | 5,18% | 23.000.223,00 |
| 24.02.2025 | 10,10 | 11,11 | 9,96 | 10,82 | 6,50% | 31.360.908,00 |
| 21.02.2025 | 10,50 | 10,56 | 10,13 | 10,16 | -3,33% | 24.347.682,00 |
| 20.02.2025 | 10,81 | 10,97 | 10,10 | 10,51 | -2,59% | 21.158.990,00 |
| 19.02.2025 | 10,90 | 11,04 | 10,75 | 10,79 | -2,44% | 22.117.353,00 |
| 18.02.2025 | 9,70 | 11,18 | 9,62 | 11,06 | 14,02% | 45.351.296,00 |
| 14.02.2025 | 9,79 | 9,86 | 9,66 | 9,70 | -0,51% | 12.494.188,00 |
| 13.02.2025 | 9,51 | 9,81 | 9,44 | 9,75 | 2,96% | 13.199.789,00 |
| 12.02.2025 | 9,37 | 9,60 | 9,34 | 9,47 | 1,18% | 16.072.996,00 |
| 11.02.2025 | 9,67 | 9,80 | 9,32 | 9,36 | -6,12% | 22.907.596,00 |
| 10.02.2025 | 10,11 | 10,13 | 9,88 | 9,97 | -1,48% | 11.157.402,00 |
| 07.02.2025 | 10,09 | 10,15 | 9,82 | 10,12 | 0,70% | 12.679.938,00 |
| 06.02.2025 | 10,14 | 10,28 | 9,95 | 10,05 | -0,69% | 13.372.689,00 |
| 05.02.2025 | 9,86 | 10,27 | 9,78 | 10,12 | 2,33% | 18.531.644,00 |
| 04.02.2025 | 9,67 | 9,99 | 9,61 | 9,89 | 1,33% | 23.883.401,00 |
| 03.02.2025 | 9,92 | 10,15 | 9,75 | 9,76 | -5,06% | 31.733.770,00 |
| 31.01.2025 | 9,95 | 10,75 | 9,52 | 10,28 | -10,30% | 91.510.553,00 |
| 30.01.2025 | 11,25 | 11,60 | 11,25 | 11,46 | 1,87% | 17.337.999,00 |
| 29.01.2025 | 10,88 | 11,42 | 10,87 | 11,25 | 3,31% | 16.862.836,00 |
| 28.01.2025 | 11,27 | 11,32 | 10,70 | 10,89 | -3,97% | 19.020.729,00 |
| 27.01.2025 | 11,98 | 12,13 | 10,66 | 11,34 | -4,47% | 36.468.427,00 |
| 24.01.2025 | 11,65 | 11,87 | 11,56 | 11,87 | 1,11% | 12.999.021,00 |
| 23.01.2025 | 11,61 | 12,09 | 11,48 | 11,74 | 1,03% | 17.669.193,00 |
| 22.01.2025 | 11,25 | 11,64 | 11,13 | 11,62 | 2,20% | 20.153.393,00 |
| 21.01.2025 | 11,72 | 11,74 | 10,77 | 11,37 | -9,19% | 50.854.557,00 |
| 17.01.2025 | 13,03 | 13,25 | 12,43 | 12,52 | -3,17% | 34.974.425,00 |
| 16.01.2025 | 12,40 | 12,97 | 12,32 | 12,93 | 3,19% | 18.807.048,00 |
| 15.01.2025 | 12,46 | 12,57 | 12,02 | 12,53 | 2,37% | 24.092.759,00 |
| 14.01.2025 | 11,93 | 12,35 | 11,74 | 12,24 | 2,86% | 33.235.713,00 |
| 13.01.2025 | 11,65 | 11,94 | 10,96 | 11,90 | 1,19% | 36.278.262,00 |
| 10.01.2025 | 10,60 | 12,00 | 10,50 | 11,76 | 27,55% | 104.115.879,00 |
| 08.01.2025 | 9,50 | 9,55 | 9,20 | 9,22 | -4,65% | 22.071.539,00 |
| 07.01.2025 | 9,58 | 10,10 | 9,55 | 9,67 | 2,11% | 20.448.319,00 |
| 06.01.2025 | 9,60 | 9,97 | 9,41 | 9,47 | -0,32% | 21.102.759,00 |
| 03.01.2025 | 9,20 | 9,52 | 9,13 | 9,50 | 3,37% | 14.320.741,00 |
| 02.01.2025 | 9,39 | 9,59 | 9,07 | 9,19 | -1,50% | 17.482.480,00 |
| 31.12.2024 | 9,30 | 9,51 | 9,22 | 9,33 | 0,76% | 12.616.477,00 |
| 30.12.2024 | 9,48 | 9,53 | 9,23 | 9,26 | -3,74% | 13.992.735,00 |
| 27.12.2024 | 9,60 | 9,73 | 9,54 | 9,62 | -0,62% | 11.621.022,00 |
| 26.12.2024 | 9,15 | 9,70 | 9,14 | 9,68 | 5,33% | 15.746.542,00 |
| 24.12.2024 | 9,26 | 9,29 | 9,12 | 9,19 | -1,18% | 8.724.531,00 |
| 23.12.2024 | 9,49 | 9,54 | 9,19 | 9,30 | -2,62% | 18.506.140,00 |
| 20.12.2024 | 9,35 | 9,62 | 9,28 | 9,55 | 2,14% | 29.994.298,00 |
| 19.12.2024 | 9,61 | 9,77 | 9,30 | 9,35 | -3,61% | 19.414.434,00 |
| 18.12.2024 | 9,89 | 10,15 | 9,63 | 9,70 | -2,71% | 25.829.943,00 |
| 17.12.2024 | 10,04 | 10,39 | 9,54 | 9,97 | -2,06% | 31.029.985,00 |
| 16.12.2024 | 10,20 | 10,20 | 9,85 | 10,18 | -2,02% | 26.161.310,00 |
| 13.12.2024 | 9,65 | 10,45 | 9,41 | 10,39 | 6,78% | 38.948.975,00 |
| 12.12.2024 | 9,84 | 10,02 | 9,56 | 9,73 | -1,12% | 20.052.339,00 |
| 11.12.2024 | 9,96 | 10,37 | 9,54 | 9,84 | -5,57% | 44.671.665,00 |
| 10.12.2024 | 8,85 | 11,30 | 8,54 | 10,42 | 17,74% | 104.973.116,00 |
| 09.12.2024 | 8,65 | 9,12 | 8,57 | 8,85 | 3,39% | 22.174.340,00 |
| 06.12.2024 | 8,65 | 8,82 | 8,46 | 8,56 | 1,06% | 15.912.750,00 |
| 05.12.2024 | 8,79 | 8,87 | 8,35 | 8,47 | -3,09% | 24.911.050,00 |
| 04.12.2024 | 8,95 | 9,10 | 8,73 | 8,74 | -2,35% | 14.373.085,00 |
| 03.12.2024 | 9,02 | 9,07 | 8,79 | 8,95 | -0,33% | 14.916.899,00 |
| 02.12.2024 | 9,00 | 9,07 | 8,87 | 8,98 | -0,44% | 18.652.380,00 |
| 29.11.2024 | 9,08 | 9,19 | 8,98 | 9,02 | -0,44% | 10.056.962,00 |
| 27.11.2024 | 8,77 | 9,08 | 8,77 | 9,06 | 3,78% | 13.827.930,00 |
| 26.11.2024 | 8,96 | 8,97 | 8,66 | 8,73 | -3,64% | 17.438.130,00 |
| 25.11.2024 | 8,74 | 9,15 | 8,69 | 9,06 | 4,62% | 29.645.067,00 |
| 22.11.2024 | 8,33 | 8,69 | 8,21 | 8,66 | 4,34% | 20.106.591,00 |
| 21.11.2024 | 8,26 | 8,33 | 8,08 | 8,30 | 0,73% | 19.346.762,00 |
| 20.11.2024 | 8,24 | 8,33 | 8,11 | 8,24 | -0,60% | 25.808.906,00 |
| 19.11.2024 | 8,52 | 8,68 | 8,25 | 8,29 | -4,27% | 22.487.154,00 |
| 18.11.2024 | 8,25 | 8,95 | 8,20 | 8,66 | 2,12% | 25.253.071,00 |
| 15.11.2024 | 8,89 | 8,90 | 8,46 | 8,48 | -3,75% | 22.188.371,00 |
| 14.11.2024 | 9,09 | 9,12 | 8,75 | 8,81 | -2,44% | 19.596.662,00 |
| 13.11.2024 | 9,03 | 9,25 | 8,98 | 9,03 | 0,22% | 16.755.991,00 |
| 12.11.2024 | 9,25 | 9,38 | 8,91 | 9,01 | -4,05% | 22.423.540,00 |
| 11.11.2024 | 9,15 | 9,56 | 9,04 | 9,39 | 3,53% | 20.371.583,00 |
| 08.11.2024 | 9,25 | 9,39 | 9,05 | 9,07 | -2,16% | 21.096.255,00 |