55,670€
-0,52%
Echtzeit-Aktienkurs Walmart
Bid:
Ask:
Aktienkurse zur Walmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 55,89 | 56,23 | 55,64 | 55,69 | -0,48% | 150,00 |
| 17.04.2024 | 56,41 | 56,78 | 55,84 | 55,96 | -0,79% | 31,00 |
| 16.04.2024 | 56,34 | 56,71 | 56,19 | 56,41 | 0,00% | 193,00 |
| 15.04.2024 | 55,85 | 57,06 | 55,85 | 56,41 | -0,15% | 575,00 |
| 12.04.2024 | 56,24 | 57,05 | 56,18 | 56,49 | 0,80% | 9.386,00 |
| 11.04.2024 | 56,44 | 56,66 | 56,01 | 56,04 | -0,78% | 5.879,00 |
| 10.04.2024 | 55,17 | 56,50 | 54,97 | 56,48 | 2,80% | 9.610,00 |
| 09.04.2024 | 55,11 | 55,17 | 54,68 | 54,94 | -0,33% | 5.281,00 |
| 08.04.2024 | 55,37 | 55,41 | 54,99 | 55,12 | -0,05% | 8.926,00 |
| 05.04.2024 | 54,98 | 55,37 | 54,70 | 55,15 | 0,49% | 6.056,00 |
| 04.04.2024 | 54,98 | 55,09 | 54,55 | 54,88 | 0,07% | 9.098,00 |
| 03.04.2024 | 54,90 | 55,05 | 54,43 | 54,84 | -0,05% | 10.816,00 |
| 02.04.2024 | 55,92 | 56,16 | 54,72 | 54,87 | -1,79% | 13.075,00 |
| 28.03.2024 | 56,00 | 56,42 | 55,85 | 55,87 | -0,09% | 9.768,00 |
| 27.03.2024 | 55,93 | 56,42 | 55,84 | 55,92 | -0,05% | 10.703,00 |
| 26.03.2024 | 55,57 | 56,18 | 55,51 | 55,95 | 0,23% | 8.919,00 |
| 25.03.2024 | 56,31 | 56,50 | 55,75 | 55,82 | -1,01% | 9.778,00 |
| 22.03.2024 | 56,71 | 56,94 | 56,25 | 56,39 | -0,39% | 4.775,00 |
| 21.03.2024 | 56,29 | 56,73 | 55,85 | 56,61 | 1,27% | 8.693,00 |
| 20.03.2024 | 55,80 | 56,33 | 55,66 | 55,90 | -0,21% | 9.099,00 |
| 19.03.2024 | 55,77 | 56,28 | 55,77 | 56,02 | 0,04% | 11.636,00 |
| 18.03.2024 | 55,40 | 56,05 | 55,27 | 56,00 | 0,48% | 19.222,00 |
| 15.03.2024 | 56,05 | 56,11 | 55,49 | 55,73 | -0,68% | 8.483,00 |
| 14.03.2024 | 55,99 | 56,20 | 55,70 | 56,11 | 0,12% | 12.745,00 |
| 13.03.2024 | 56,53 | 56,57 | 55,70 | 56,04 | -0,05% | 16.131,00 |
| 12.03.2024 | 55,81 | 56,41 | 55,40 | 56,07 | 0,86% | 15.524,00 |
| 11.03.2024 | 54,93 | 55,61 | 54,63 | 55,59 | 1,22% | 9.287,00 |
| 08.03.2024 | 55,10 | 55,55 | 54,54 | 54,92 | -0,54% | 22.645,00 |
| 07.03.2024 | 55,59 | 55,90 | 55,15 | 55,22 | -0,50% | 29.888,00 |
| 06.03.2024 | 55,36 | 55,65 | 55,13 | 55,50 | 0,20% | 36.542,00 |
| 05.03.2024 | 54,18 | 55,59 | 54,18 | 55,39 | 1,24% | 45.830,00 |
| 04.03.2024 | 54,03 | 54,71 | 53,74 | 54,71 | 0,90% | 40.524,00 |
| 01.03.2024 | 54,51 | 54,57 | 53,75 | 54,22 | -0,46% | 26.260,00 |
| 29.02.2024 | 55,05 | 55,12 | 54,14 | 54,47 | -1,02% | 23.360,00 |
| 28.02.2024 | 55,06 | 55,30 | 54,80 | 55,03 | 0,26% | 15.631,00 |
| 27.02.2024 | 55,03 | 55,28 | 54,67 | 54,89 | -0,20% | 23.237,00 |
| 26.02.2024 | 54,80 | 55,30 | 53,71 | 55,00 | 1,33% | 92.908,00 |
| 23.02.2024 | 54,35 | 54,72 | 54,00 | 54,28 | 0,39% | 30.519,00 |
| 22.02.2024 | 53,69 | 54,07 | 53,42 | 54,07 | 1,01% | 48.168,00 |
| 21.02.2024 | 54,31 | 54,67 | 53,26 | 53,53 | -1,16% | 36.381,00 |
| 20.02.2024 | 52,88 | 55,67 | 52,20 | 54,15 | 1,74% | 104.541,00 |
| 19.02.2024 | 52,61 | 53,50 | 52,50 | 53,23 | 0,81% | 39.978,00 |
| 16.02.2024 | 52,44 | 53,15 | 52,34 | 52,80 | 0,60% | 132.273,00 |
| 15.02.2024 | 52,51 | 52,64 | 51,94 | 52,49 | 0,42% | 42.918,00 |
| 14.02.2024 | 52,66 | 52,84 | 52,07 | 52,27 | -0,55% | 10.830,00 |
| 13.02.2024 | 52,69 | 53,17 | 52,46 | 52,55 | -0,22% | 15.267,00 |
| 12.02.2024 | 52,30 | 52,67 | 52,23 | 52,67 | 0,73% | 8.679,00 |
| 09.02.2024 | 52,45 | 52,64 | 52,19 | 52,29 | -0,28% | 11.745,00 |
| 08.02.2024 | 52,46 | 52,86 | 52,22 | 52,43 | -0,24% | 13.278,00 |
| 07.02.2024 | 52,60 | 52,81 | 52,49 | 52,56 | -0,08% | 7.752,00 |
| 06.02.2024 | 52,24 | 52,67 | 52,16 | 52,60 | 0,51% | 11.352,00 |
| 05.02.2024 | 52,44 | 52,83 | 52,17 | 52,33 | -0,33% | 22.971,00 |
| 02.02.2024 | 51,73 | 52,61 | 51,64 | 52,51 | 1,82% | 12.534,00 |
| 01.02.2024 | 51,19 | 51,57 | 50,90 | 51,57 | 1,19% | 14.550,00 |
| 31.01.2024 | 51,65 | 51,69 | 50,77 | 50,96 | -0,04% | 15.837,00 |
| 30.01.2024 | 50,77 | 50,98 | 50,33 | 50,98 | 0,39% | 7.803,00 |
| 29.01.2024 | 50,39 | 50,81 | 50,35 | 50,78 | 0,70% | 9.519,00 |
| 26.01.2024 | 49,94 | 50,43 | 49,81 | 50,43 | 0,85% | 9.390,00 |
| 25.01.2024 | 49,22 | 50,00 | 49,04 | 50,00 | 1,78% | 14.256,00 |
| 24.01.2024 | 49,93 | 49,99 | 49,13 | 49,13 | -1,75% | 14.376,00 |
| 23.01.2024 | 49,61 | 50,00 | 49,51 | 50,00 | 0,47% | 6.801,00 |
| 22.01.2024 | 49,99 | 49,99 | 49,49 | 49,77 | 0,12% | 14.022,00 |
| 19.01.2024 | 50,03 | 50,16 | 49,51 | 49,71 | -0,65% | 7.878,00 |
| 18.01.2024 | 49,18 | 50,11 | 49,18 | 50,03 | 1,24% | 11.781,00 |
| 17.01.2024 | 49,44 | 49,71 | 49,35 | 49,42 | -0,22% | 10.323,00 |
| 16.01.2024 | 49,03 | 49,70 | 49,01 | 49,53 | 1,01% | 11.778,00 |
| 15.01.2024 | 49,11 | 49,16 | 48,95 | 49,03 | 0,15% | 4.692,00 |
| 12.01.2024 | 48,90 | 49,05 | 48,71 | 48,96 | 0,08% | 7.002,00 |
| 11.01.2024 | 49,00 | 49,18 | 48,79 | 48,92 | 0,04% | 8.052,00 |
| 10.01.2024 | 48,47 | 49,17 | 48,40 | 48,90 | 0,81% | 24.000,00 |
| 09.01.2024 | 48,13 | 48,51 | 47,98 | 48,51 | 0,85% | 7.548,00 |
| 08.01.2024 | 47,53 | 48,10 | 47,49 | 48,10 | 0,77% | 8.757,00 |
| 05.01.2024 | 48,12 | 48,27 | 47,41 | 47,73 | -0,56% | 10.617,00 |
| 04.01.2024 | 48,59 | 48,63 | 47,97 | 48,00 | -1,40% | 10.791,00 |
| 03.01.2024 | 48,45 | 48,90 | 48,38 | 48,68 | 0,51% | 14.151,00 |
| 02.01.2024 | 47,73 | 48,57 | 47,59 | 48,43 | 1,76% | 22.215,00 |
| 29.12.2023 | 47,52 | 47,61 | 47,44 | 47,59 | 0,18% | 3.774,00 |
| 28.12.2023 | 47,47 | 47,59 | 47,17 | 47,51 | 0,28% | 15.903,00 |
| 27.12.2023 | 47,31 | 47,37 | 47,07 | 47,37 | -0,17% | 10.029,00 |
| 22.12.2023 | 46,82 | 47,56 | 46,67 | 47,45 | 1,31% | 14.310,00 |
| 21.12.2023 | 46,97 | 47,08 | 46,68 | 46,84 | -0,34% | 7.950,00 |
| 20.12.2023 | 47,33 | 47,38 | 47,00 | 47,00 | -0,44% | 9.762,00 |
| 19.12.2023 | 47,16 | 47,27 | 46,82 | 47,21 | -0,17% | 7.812,00 |
| 18.12.2023 | 46,83 | 47,33 | 46,65 | 47,29 | 1,24% | 12.747,00 |
| 15.12.2023 | 46,27 | 46,71 | 46,20 | 46,71 | 1,27% | 18.180,00 |
| 14.12.2023 | 47,23 | 47,33 | 46,09 | 46,12 | -2,01% | 28.677,00 |
| 13.12.2023 | 46,85 | 47,17 | 46,52 | 47,07 | 0,79% | 29.598,00 |
| 12.12.2023 | 46,86 | 46,86 | 46,50 | 46,70 | -0,20% | 12.480,00 |
| 11.12.2023 | 46,76 | 46,89 | 46,37 | 46,79 | 0,26% | 13.941,00 |
| 08.12.2023 | 47,19 | 47,43 | 46,52 | 46,67 | -0,82% | 18.180,00 |
| 07.12.2023 | 47,55 | 47,67 | 47,02 | 47,06 | -1,40% | 13.074,00 |
| 06.12.2023 | 48,21 | 48,33 | 47,47 | 47,73 | -0,76% | 14.031,00 |
| 05.12.2023 | 47,37 | 48,13 | 47,37 | 48,09 | 1,23% | 11.565,00 |
| 04.12.2023 | 47,29 | 47,71 | 47,19 | 47,51 | 0,45% | 14.520,00 |
| 01.12.2023 | 47,60 | 47,83 | 46,85 | 47,29 | -0,66% | 23.871,00 |
| 30.11.2023 | 47,39 | 47,75 | 47,00 | 47,61 | 0,38% | 13.626,00 |
| 29.11.2023 | 48,15 | 48,39 | 47,26 | 47,43 | -1,40% | 14.706,00 |
| 28.11.2023 | 47,75 | 48,22 | 47,63 | 48,10 | 0,91% | 17.490,00 |
| 27.11.2023 | 47,49 | 47,97 | 47,41 | 47,67 | 0,31% | 16.377,00 |
| 24.11.2023 | 47,36 | 47,58 | 47,19 | 47,52 | 0,28% | 8.673,00 |