Börse:
109,300€
1,40%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
109,220€
Ask:
109,380€
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 107,85 | 109,88 | 107,85 | 109,38 | 1,50% | 464,00 |
| 26.02.2021 | 107,91 | 109,22 | 107,40 | 107,76 | -0,55% | 690,00 |
| 25.02.2021 | 109,90 | 109,93 | 108,07 | 108,36 | -1,06% | 666,00 |
| 24.02.2021 | 111,22 | 112,29 | 109,47 | 109,52 | -1,77% | 733,00 |
| 23.02.2021 | 113,50 | 113,51 | 111,16 | 111,49 | -1,61% | 558,00 |
| 22.02.2021 | 114,03 | 114,04 | 112,07 | 113,31 | -0,74% | 951,00 |
| 19.02.2021 | 113,87 | 114,86 | 113,57 | 114,15 | 0,25% | 339,00 |
| 18.02.2021 | 122,18 | 122,28 | 113,76 | 113,86 | -7,01% | 2.598,00 |
| 17.02.2021 | 120,63 | 122,44 | 120,10 | 122,44 | 1,78% | 423,00 |
| 16.02.2021 | 119,93 | 120,97 | 119,47 | 120,30 | -0,04% | 559,00 |
| 15.02.2021 | 119,33 | 120,46 | 119,20 | 120,35 | 0,93% | 315,00 |
| 12.02.2021 | 118,79 | 119,45 | 118,50 | 119,24 | 0,46% | - |
| 11.02.2021 | 118,86 | 119,55 | 118,45 | 118,69 | -0,11% | 168,00 |
| 10.02.2021 | 120,50 | 120,78 | 118,46 | 118,82 | -1,26% | 253,00 |
| 09.02.2021 | 120,00 | 120,98 | 119,59 | 120,34 | 0,04% | 350,00 |
| 08.02.2021 | 120,25 | 120,71 | 119,84 | 120,29 | 0,36% | 316,00 |
| 05.02.2021 | 119,87 | 120,30 | 118,53 | 119,86 | 0,60% | 1.171,00 |
| 04.02.2021 | 117,64 | 119,59 | 117,54 | 119,14 | 1,45% | 1.976,00 |
| 03.02.2021 | 117,72 | 118,12 | 116,91 | 117,44 | 0,30% | 259,00 |
| 02.02.2021 | 116,13 | 118,21 | 115,81 | 117,09 | 1,41% | 417,00 |
| 01.02.2021 | 116,37 | 117,48 | 115,12 | 115,46 | -0,41% | 679,00 |
| 29.01.2021 | 117,87 | 118,56 | 115,88 | 115,93 | -2,33% | 848,00 |
| 28.01.2021 | 118,44 | 120,47 | 118,11 | 118,70 | -0,08% | 335,00 |
| 27.01.2021 | 120,73 | 122,52 | 118,67 | 118,79 | -2,04% | 354,00 |
| 26.01.2021 | 119,61 | 121,53 | 119,61 | 121,26 | 0,71% | 263,00 |
| 25.01.2021 | 120,43 | 120,77 | 119,01 | 120,41 | 0,01% | 410,00 |
| 22.01.2021 | 118,74 | 121,11 | 118,30 | 120,40 | 1,11% | 760,00 |
| 21.01.2021 | 120,38 | 120,74 | 118,66 | 119,08 | -0,96% | 315,00 |
| 20.01.2021 | 118,22 | 120,35 | 117,76 | 120,23 | 1,63% | 738,00 |
| 19.01.2021 | 120,64 | 120,94 | 117,66 | 118,30 | -2,14% | 518,00 |
| 18.01.2021 | 119,81 | 121,57 | 119,57 | 120,89 | 1,01% | 337,00 |
| 15.01.2021 | 120,60 | 121,48 | 118,66 | 119,68 | -0,85% | 118,00 |
| 14.01.2021 | 121,81 | 122,07 | 119,94 | 120,70 | -0,57% | 1.598,00 |
| 13.01.2021 | 122,27 | 122,64 | 121,30 | 121,39 | -0,66% | 370,00 |
| 12.01.2021 | 122,55 | 123,22 | 121,85 | 122,20 | 0,72% | 1.141,00 |
| 11.01.2021 | 119,96 | 121,64 | 119,80 | 121,33 | 1,01% | 510,00 |
| 08.01.2021 | 120,10 | 120,62 | 119,06 | 120,12 | 0,36% | 479,00 |
| 07.01.2021 | 120,23 | 120,53 | 119,01 | 119,69 | 0,50% | 381,00 |
| 06.01.2021 | 118,39 | 120,52 | 117,64 | 119,09 | 0,43% | 416,00 |
| 05.01.2021 | 119,70 | 120,34 | 117,75 | 118,58 | -0,97% | 1.444,00 |
| 04.01.2021 | 117,94 | 119,96 | 117,22 | 119,74 | 1,75% | 600,00 |
| 30.12.2020 | 117,65 | 118,18 | 117,36 | 117,68 | -0,12% | 121,00 |
| 29.12.2020 | 119,42 | 119,73 | 117,26 | 117,82 | -0,88% | 1.307,00 |
| 28.12.2020 | 117,57 | 118,94 | 117,16 | 118,87 | 1,08% | 595,00 |
| 23.12.2020 | 117,92 | 118,47 | 116,70 | 117,60 | -0,83% | 811,00 |
| 22.12.2020 | 118,90 | 119,61 | 117,72 | 118,59 | -0,48% | 4.583,00 |
| 21.12.2020 | 119,98 | 121,05 | 118,78 | 119,16 | -0,10% | 695,00 |
| 18.12.2020 | 119,20 | 120,26 | 118,60 | 119,28 | 0,07% | 732,00 |
| 17.12.2020 | 119,23 | 119,89 | 118,61 | 119,20 | -0,18% | 702,00 |
| 16.12.2020 | 119,64 | 120,52 | 119,19 | 119,42 | -0,16% | 301,00 |
| 15.12.2020 | 120,10 | 120,73 | 119,18 | 119,61 | -0,33% | 486,00 |
| 14.12.2020 | 121,78 | 122,31 | 119,78 | 120,01 | -1,08% | 728,00 |
| 11.12.2020 | 121,27 | 121,77 | 120,42 | 121,32 | 0,15% | 850,00 |
| 10.12.2020 | 122,38 | 123,10 | 120,88 | 121,14 | -1,34% | 469,00 |
| 09.12.2020 | 123,58 | 124,30 | 122,54 | 122,78 | -0,76% | 892,00 |
| 08.12.2020 | 122,02 | 123,80 | 121,38 | 123,72 | 1,26% | 1.908,00 |
| 07.12.2020 | 122,56 | 123,35 | 121,28 | 122,18 | -0,43% | 1.537,00 |
| 04.12.2020 | 123,06 | 123,41 | 121,57 | 122,71 | -0,06% | 566,00 |
| 03.12.2020 | 124,20 | 124,66 | 122,26 | 122,78 | -1,17% | 754,00 |
| 02.12.2020 | 126,23 | 127,13 | 123,64 | 124,23 | -1,78% | 1.052,00 |
| 01.12.2020 | 128,74 | 129,01 | 125,90 | 126,48 | -1,21% | 615,00 |
| 30.11.2020 | 126,38 | 128,17 | 125,18 | 128,03 | 1,02% | 781,00 |
| 27.11.2020 | 128,65 | 128,70 | 126,40 | 126,74 | -2,58% | 569,00 |
| 26.11.2020 | 127,35 | 130,10 | 127,08 | 130,10 | 2,15% | 956,00 |
| 25.11.2020 | 127,25 | 128,02 | 126,98 | 127,36 | 0,09% | 328,00 |
| 24.11.2020 | 128,56 | 128,84 | 126,76 | 127,24 | -0,09% | 1.285,00 |
| 23.11.2020 | 126,98 | 127,84 | 126,14 | 127,35 | 0,64% | 1.302,00 |
| 20.11.2020 | 127,53 | 128,68 | 126,33 | 126,54 | -1,26% | 296,00 |
| 19.11.2020 | 126,14 | 128,35 | 125,53 | 128,16 | 1,84% | 504,00 |
| 18.11.2020 | 125,68 | 127,83 | 125,58 | 125,85 | -0,24% | 1.236,00 |
| 17.11.2020 | 129,36 | 131,96 | 125,66 | 126,15 | -1,91% | 2.369,00 |
| 16.11.2020 | 127,15 | 129,49 | 126,28 | 128,61 | 1,04% | 792,00 |
| 13.11.2020 | 125,70 | 127,55 | 124,73 | 127,29 | 1,54% | 291,00 |
| 12.11.2020 | 124,95 | 126,05 | 124,47 | 125,36 | -0,18% | 102,00 |
| 11.11.2020 | 123,65 | 126,52 | 123,50 | 125,58 | 1,75% | 418,00 |
| 10.11.2020 | 121,39 | 123,91 | 121,32 | 123,42 | 1,36% | 300,00 |
| 09.11.2020 | 124,65 | 126,38 | 121,60 | 121,77 | -0,69% | 1.348,00 |
| 06.11.2020 | 120,52 | 123,06 | 119,78 | 122,62 | 0,96% | 203,00 |
| 05.11.2020 | 121,57 | 122,33 | 120,81 | 121,46 | 0,31% | 745,00 |
| 04.11.2020 | 122,83 | 123,23 | 120,89 | 121,09 | -0,93% | 410,00 |
| 03.11.2020 | 121,07 | 122,89 | 120,83 | 122,23 | 1,40% | 288,00 |
| 02.11.2020 | 118,91 | 121,02 | 118,60 | 120,54 | 1,07% | 245,00 |
| 30.10.2020 | 117,88 | 119,92 | 117,55 | 119,26 | -0,17% | 489,00 |
| 29.10.2020 | 120,85 | 121,26 | 118,66 | 119,46 | -0,15% | 339,00 |
| 28.10.2020 | 120,72 | 121,14 | 119,05 | 119,64 | -0,97% | 348,00 |
| 27.10.2020 | 119,53 | 121,48 | 119,44 | 120,81 | 0,32% | 563,00 |
| 26.10.2020 | 120,76 | 121,58 | 119,28 | 120,43 | -0,64% | 1.072,00 |
| 23.10.2020 | 121,72 | 121,77 | 120,78 | 121,20 | -0,23% | 697,00 |
| 22.10.2020 | 121,30 | 122,46 | 120,76 | 121,48 | -0,34% | 195,00 |
| 21.10.2020 | 121,87 | 122,79 | 120,77 | 121,90 | 0,08% | 339,00 |
| 20.10.2020 | 122,02 | 122,98 | 121,28 | 121,80 | 0,28% | 181,00 |
| 19.10.2020 | 123,71 | 124,19 | 121,33 | 121,46 | -1,63% | 88,00 |
| 16.10.2020 | 123,68 | 124,64 | 123,33 | 123,47 | 0,11% | 295,00 |
| 15.10.2020 | 122,25 | 123,86 | 121,42 | 123,33 | 0,69% | 2.234,00 |
| 14.10.2020 | 124,70 | 125,40 | 122,32 | 122,48 | -1,62% | 280,00 |
| 13.10.2020 | 122,45 | 124,80 | 121,87 | 124,50 | 2,03% | 204,00 |
| 12.10.2020 | 121,34 | 123,14 | 120,92 | 122,02 | 1,13% | 252,00 |
| 09.10.2020 | 120,58 | 121,26 | 119,98 | 120,66 | 0,27% | 515,00 |
| 08.10.2020 | 120,22 | 120,97 | 119,84 | 120,34 | 0,38% | 269,00 |
| 07.10.2020 | 120,21 | 120,72 | 119,23 | 119,89 | 0,01% | 194,00 |