11,458$
0,07%
Echtzeit-Aktienkurs Walgreens Boots Alliance
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 11,43 | 11,49 | 11,42 | 11,48 | 0,26% | 8.713.837,00 |
| 27.06.2025 | 11,39 | 11,47 | 11,38 | 11,45 | 0,62% | 10.958.571,00 |
| 26.06.2025 | 11,41 | 11,44 | 11,35 | 11,38 | 0,62% | 8.695.421,00 |
| 25.06.2025 | 11,33 | 11,36 | 11,31 | 11,31 | -0,35% | 5.814.622,00 |
| 24.06.2025 | 11,36 | 11,40 | 11,31 | 11,35 | 0,00% | 8.140.336,00 |
| 23.06.2025 | 11,29 | 11,37 | 11,27 | 11,35 | 0,35% | 8.997.295,00 |
| 20.06.2025 | 11,40 | 11,41 | 11,27 | 11,31 | -0,70% | 13.458.833,00 |
| 18.06.2025 | 11,40 | 11,41 | 11,38 | 11,39 | 0,00% | 4.934.273,00 |
| 17.06.2025 | 11,39 | 11,41 | 11,36 | 11,39 | -0,09% | 4.329.921,00 |
| 16.06.2025 | 11,39 | 11,42 | 11,36 | 11,40 | 0,09% | 4.424.875,00 |
| 13.06.2025 | 11,34 | 11,42 | 11,33 | 11,39 | 0,26% | 6.887.287,00 |
| 12.06.2025 | 11,34 | 11,38 | 11,32 | 11,36 | 0,18% | 3.586.225,00 |
| 11.06.2025 | 11,37 | 11,39 | 11,34 | 11,34 | -0,09% | 3.724.043,00 |
| 10.06.2025 | 11,33 | 11,38 | 11,32 | 11,35 | 0,18% | 7.114.361,00 |
| 09.06.2025 | 11,27 | 11,34 | 11,26 | 11,33 | 0,71% | 7.097.147,00 |
| 06.06.2025 | 11,27 | 11,28 | 11,24 | 11,25 | 0,00% | 5.416.712,00 |
| 05.06.2025 | 11,25 | 11,28 | 11,24 | 11,25 | 0,00% | 9.438.625,00 |
| 04.06.2025 | 11,20 | 11,29 | 11,20 | 11,25 | 0,18% | 6.246.383,00 |
| 03.06.2025 | 11,20 | 11,26 | 11,18 | 11,23 | 0,27% | 5.607.286,00 |
| 02.06.2025 | 11,23 | 11,23 | 11,20 | 11,20 | -0,44% | 5.844.070,00 |
| 30.05.2025 | 11,19 | 11,33 | 11,18 | 11,25 | 0,13% | 69.213.728,00 |
| 29.05.2025 | 11,21 | 11,24 | 11,16 | 11,24 | 0,40% | 8.877.620,00 |
| 28.05.2025 | 11,22 | 11,29 | 11,16 | 11,19 | -0,18% | 8.662.063,00 |
| 27.05.2025 | 11,18 | 11,24 | 11,12 | 11,21 | 0,36% | 10.569.134,00 |
| 23.05.2025 | 11,19 | 11,21 | 11,10 | 11,17 | -0,62% | 9.769.714,00 |
| 22.05.2025 | 11,17 | 11,26 | 11,16 | 11,24 | 0,54% | 5.443.956,00 |
| 21.05.2025 | 11,18 | 11,22 | 11,18 | 11,18 | -0,45% | 7.246.313,00 |
| 20.05.2025 | 11,24 | 11,25 | 11,19 | 11,23 | -0,18% | 4.487.050,00 |
| 19.05.2025 | 11,20 | 11,29 | 11,20 | 11,25 | -0,35% | 3.654.751,00 |
| 16.05.2025 | 11,19 | 11,31 | 11,18 | 11,29 | 0,98% | 6.730.223,00 |
| 15.05.2025 | 11,12 | 11,19 | 11,07 | 11,18 | 0,45% | 5.913.755,00 |
| 14.05.2025 | 11,36 | 11,37 | 11,13 | 11,13 | -2,11% | 13.965.002,00 |
| 13.05.2025 | 11,36 | 11,39 | 11,31 | 11,37 | -0,26% | 10.972.854,00 |
| 12.05.2025 | 11,30 | 11,48 | 11,25 | 11,40 | 1,60% | 17.408.076,00 |
| 09.05.2025 | 11,17 | 11,25 | 11,14 | 11,22 | 0,54% | 8.466.645,00 |
| 08.05.2025 | 11,05 | 11,18 | 11,03 | 11,16 | 1,00% | 10.057.659,00 |
| 07.05.2025 | 11,00 | 11,06 | 10,98 | 11,05 | 0,55% | 10.476.083,00 |
| 06.05.2025 | 10,97 | 11,00 | 10,95 | 10,99 | -0,09% | 8.029.762,00 |
| 05.05.2025 | 10,94 | 11,00 | 10,94 | 11,00 | 0,18% | 5.885.484,00 |
| 02.05.2025 | 10,96 | 10,99 | 10,92 | 10,98 | 0,46% | 7.849.155,00 |
| 01.05.2025 | 10,93 | 10,99 | 10,92 | 10,93 | -0,36% | 7.879.227,00 |
| 30.04.2025 | 10,93 | 10,99 | 10,91 | 10,97 | 0,37% | 6.712.385,00 |
| 29.04.2025 | 10,94 | 11,02 | 10,90 | 10,93 | -0,32% | 14.838.749,00 |
| 28.04.2025 | 11,00 | 11,01 | 10,92 | 10,97 | -0,41% | 7.737.403,00 |
| 25.04.2025 | 11,01 | 11,03 | 10,95 | 11,01 | -0,18% | 6.369.240,00 |
| 24.04.2025 | 10,97 | 11,05 | 10,95 | 11,03 | 0,36% | 7.736.788,00 |
| 23.04.2025 | 11,05 | 11,08 | 10,97 | 10,99 | 0,00% | 8.541.268,00 |
| 22.04.2025 | 10,89 | 11,02 | 10,89 | 10,99 | 1,10% | 10.778.178,00 |
| 21.04.2025 | 10,86 | 10,91 | 10,80 | 10,87 | -0,18% | 7.263.109,00 |
| 17.04.2025 | 10,80 | 10,91 | 10,79 | 10,89 | 0,83% | 7.858.311,00 |
| 16.04.2025 | 10,82 | 10,89 | 10,79 | 10,80 | -0,46% | 9.361.238,00 |
| 15.04.2025 | 10,89 | 10,90 | 10,82 | 10,85 | -0,55% | 7.358.681,00 |
| 14.04.2025 | 10,86 | 10,98 | 10,80 | 10,91 | 1,21% | 12.305.917,00 |
| 11.04.2025 | 10,70 | 10,82 | 10,52 | 10,78 | 0,84% | 12.267.507,00 |
| 10.04.2025 | 10,66 | 10,84 | 10,60 | 10,69 | -0,83% | 16.660.582,00 |
| 09.04.2025 | 10,51 | 10,90 | 10,37 | 10,78 | 1,79% | 21.903.674,00 |
| 08.04.2025 | 10,88 | 10,93 | 10,50 | 10,59 | -1,12% | 28.584.915,00 |
| 07.04.2025 | 10,35 | 10,74 | 10,03 | 10,71 | 0,28% | 27.149.394,00 |
| 04.04.2025 | 10,90 | 10,93 | 10,52 | 10,68 | -3,44% | 26.011.576,00 |
| 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 |