55,530€
-0,63%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 55,22 | 55,83 | 55,18 | 55,50 | -0,68% | 1.019,00 |
| 18.04.2024 | 55,97 | 56,07 | 55,77 | 55,88 | -0,53% | 476,00 |
| 17.04.2024 | 56,19 | 56,79 | 56,15 | 56,18 | -0,55% | 2.805,00 |
| 16.04.2024 | 56,37 | 56,58 | 56,16 | 56,49 | -0,44% | 538,00 |
| 15.04.2024 | 56,48 | 57,00 | 56,29 | 56,74 | -0,33% | 2.405,00 |
| 12.04.2024 | 56,26 | 56,95 | 56,26 | 56,93 | 1,24% | 642,00 |
| 11.04.2024 | 56,42 | 56,58 | 56,14 | 56,23 | 0,39% | 1.536,00 |
| 10.04.2024 | 54,99 | 56,15 | 54,99 | 56,01 | 1,98% | 742,00 |
| 09.04.2024 | 55,12 | 55,12 | 54,92 | 54,92 | -0,36% | 627,00 |
| 08.04.2024 | 55,43 | 55,43 | 54,98 | 55,12 | -0,61% | 1.326,00 |
| 05.04.2024 | 54,77 | 55,46 | 54,71 | 55,46 | 1,26% | 4.722,00 |
| 04.04.2024 | 54,74 | 54,89 | 54,63 | 54,77 | 0,09% | 2.051,00 |
| 03.04.2024 | 54,74 | 55,06 | 54,56 | 54,72 | -0,58% | 3.235,00 |
| 02.04.2024 | 55,98 | 56,19 | 54,93 | 55,04 | -1,80% | 2.716,00 |
| 28.03.2024 | 56,08 | 56,37 | 56,00 | 56,05 | 0,21% | 1.745,00 |
| 27.03.2024 | 55,88 | 56,37 | 55,88 | 55,93 | -0,30% | 1.110,00 |
| 26.03.2024 | 55,92 | 56,10 | 55,72 | 56,10 | 0,27% | 1.776,00 |
| 25.03.2024 | 56,37 | 56,41 | 55,77 | 55,95 | -1,11% | 1.682,00 |
| 22.03.2024 | 56,79 | 56,83 | 56,58 | 56,58 | -0,16% | 1.350,00 |
| 21.03.2024 | 56,17 | 56,70 | 56,00 | 56,67 | 0,89% | 1.756,00 |
| 20.03.2024 | 55,96 | 56,28 | 55,84 | 56,17 | 0,38% | 1.626,00 |
| 19.03.2024 | 56,20 | 56,23 | 55,96 | 55,96 | 0,30% | 556,00 |
| 18.03.2024 | 55,90 | 55,90 | 55,29 | 55,79 | -0,14% | 3.080,00 |
| 15.03.2024 | 56,09 | 56,13 | 55,87 | 55,87 | -0,30% | 1.900,00 |
| 14.03.2024 | 56,00 | 56,29 | 55,67 | 56,04 | 0,43% | 5.244,00 |
| 13.03.2024 | 56,58 | 56,71 | 55,70 | 55,80 | -0,55% | 4.689,00 |
| 12.03.2024 | 55,52 | 56,17 | 55,45 | 56,11 | 1,78% | 7.291,00 |
| 11.03.2024 | 54,79 | 55,25 | 54,64 | 55,13 | 0,24% | 30.636,00 |
| 08.03.2024 | 55,52 | 55,52 | 54,64 | 55,00 | -0,70% | 2.086,00 |
| 07.03.2024 | 55,66 | 55,90 | 55,39 | 55,39 | -0,05% | 4.431,00 |
| 06.03.2024 | 55,41 | 55,62 | 55,19 | 55,42 | 0,14% | 6.010,00 |
| 05.03.2024 | 54,51 | 55,49 | 54,27 | 55,34 | 1,75% | 2.724,00 |
| 04.03.2024 | 54,24 | 54,47 | 53,87 | 54,39 | 0,74% | 2.822,00 |
| 01.03.2024 | 54,41 | 54,45 | 53,73 | 53,99 | -0,94% | 5.299,00 |
| 29.02.2024 | 55,00 | 55,14 | 54,16 | 54,50 | -1,04% | 2.342,00 |
| 28.02.2024 | 55,15 | 55,27 | 54,90 | 55,07 | 0,36% | 3.396,00 |
| 27.02.2024 | 55,04 | 55,22 | 54,68 | 54,87 | -0,11% | 7.847,00 |
| 26.02.2024 | 54,51 | 54,95 | 53,72 | 54,93 | 1,06% | 18.796,00 |
| 23.02.2024 | 54,17 | 54,77 | 54,09 | 54,35 | 1,38% | 7.746,00 |
| 22.02.2024 | 54,08 | 54,08 | 53,42 | 53,61 | 0,04% | 8.421,00 |
| 21.02.2024 | 54,33 | 54,62 | 53,47 | 53,59 | -1,48% | 7.461,00 |
| 20.02.2024 | 53,19 | 55,67 | 52,12 | 54,40 | 1,12% | 16.092,00 |
| 19.02.2024 | 52,83 | 53,80 | 52,71 | 53,80 | 1,43% | 6.342,00 |
| 16.02.2024 | 52,34 | 53,04 | 52,34 | 53,04 | 1,57% | 7.191,00 |
| 15.02.2024 | 52,47 | 52,64 | 51,94 | 52,22 | 0,05% | 1.635,00 |
| 14.02.2024 | 52,75 | 52,75 | 52,19 | 52,19 | -1,20% | 3.132,00 |
| 13.02.2024 | 52,59 | 53,00 | 52,58 | 52,83 | 0,47% | 1.401,00 |
| 12.02.2024 | 52,18 | 52,58 | 52,18 | 52,58 | 0,22% | 1.296,00 |
| 09.02.2024 | 52,49 | 52,59 | 52,25 | 52,47 | -0,24% | 2.472,00 |
| 08.02.2024 | 52,51 | 52,82 | 52,19 | 52,59 | 0,06% | 3.510,00 |
| 07.02.2024 | 52,69 | 52,77 | 52,52 | 52,56 | 0,11% | 2.472,00 |
| 06.02.2024 | 52,21 | 52,51 | 52,21 | 52,50 | 0,17% | 1.398,00 |
| 05.02.2024 | 52,49 | 52,91 | 52,30 | 52,41 | 0,69% | 2.847,00 |
| 02.02.2024 | 51,63 | 52,07 | 51,57 | 52,05 | 1,01% | 4.002,00 |
| 01.02.2024 | 51,35 | 51,53 | 50,97 | 51,53 | 0,83% | 1.782,00 |
| 31.01.2024 | 51,61 | 51,67 | 51,11 | 51,11 | 0,72% | 3.858,00 |
| 30.01.2024 | 50,70 | 50,85 | 50,36 | 50,74 | 0,50% | 969,00 |
| 29.01.2024 | 50,36 | 50,67 | 50,36 | 50,49 | 0,74% | 2.778,00 |
| 26.01.2024 | 50,04 | 50,19 | 49,80 | 50,11 | 1,09% | 1.647,00 |
| 25.01.2024 | 49,18 | 49,57 | 49,00 | 49,57 | -0,19% | 2.082,00 |
| 24.01.2024 | 50,00 | 50,00 | 49,58 | 49,67 | -0,23% | 1.458,00 |
| 23.01.2024 | 49,49 | 50,00 | 49,49 | 49,78 | 0,40% | 1.131,00 |
| 22.01.2024 | 49,65 | 49,90 | 49,51 | 49,58 | -0,16% | 1.335,00 |
| 19.01.2024 | 50,03 | 50,13 | 49,51 | 49,66 | 0,15% | 4.167,00 |
| 18.01.2024 | 49,39 | 49,59 | 49,31 | 49,59 | -0,08% | 1.365,00 |
| 17.01.2024 | 49,47 | 49,65 | 49,33 | 49,63 | 0,13% | 1.173,00 |
| 16.01.2024 | 49,25 | 49,71 | 49,15 | 49,56 | 1,07% | 2.469,00 |
| 15.01.2024 | 49,30 | 49,30 | 48,85 | 49,03 | 0,27% | 882,00 |
| 12.01.2024 | 48,95 | 49,17 | 48,77 | 48,90 | 0,07% | 1.794,00 |
| 11.01.2024 | 49,01 | 49,10 | 48,82 | 48,87 | 0,04% | 1.983,00 |
| 10.01.2024 | 48,61 | 49,22 | 48,50 | 48,85 | 1,26% | 6.012,00 |
| 09.01.2024 | 48,07 | 48,25 | 48,07 | 48,24 | 0,81% | 1.653,00 |
| 08.01.2024 | 47,65 | 47,98 | 47,55 | 47,85 | 0,56% | 2.373,00 |
| 05.01.2024 | 48,17 | 48,33 | 47,59 | 47,59 | -1,34% | 1.563,00 |
| 04.01.2024 | 48,59 | 48,71 | 48,22 | 48,23 | -1,09% | 2.169,00 |
| 03.01.2024 | 48,38 | 48,77 | 48,31 | 48,77 | 0,72% | 3.207,00 |
| 02.01.2024 | 47,72 | 48,45 | 47,67 | 48,42 | 1,64% | 6.774,00 |
| 29.12.2023 | 47,43 | 47,69 | 47,43 | 47,64 | 0,31% | 1.107,00 |
| 28.12.2023 | 47,49 | 47,49 | 47,23 | 47,49 | 0,55% | 744,00 |
| 27.12.2023 | 47,50 | 47,50 | 47,13 | 47,23 | -0,58% | 2.742,00 |
| 22.12.2023 | 46,90 | 47,59 | 46,70 | 47,51 | 1,31% | 3.174,00 |
| 21.12.2023 | 47,00 | 47,04 | 46,68 | 46,89 | -0,69% | 1.560,00 |
| 20.12.2023 | 47,17 | 47,43 | 47,17 | 47,22 | 0,31% | 1.119,00 |
| 19.12.2023 | 47,40 | 47,40 | 46,85 | 47,07 | -0,44% | 1.863,00 |
| 18.12.2023 | 46,50 | 47,34 | 46,50 | 47,28 | 1,91% | 1.983,00 |
| 15.12.2023 | 46,25 | 46,61 | 46,23 | 46,39 | 0,55% | 2.343,00 |
| 14.12.2023 | 47,22 | 47,35 | 46,14 | 46,14 | -1,86% | 5.220,00 |
| 13.12.2023 | 46,74 | 47,01 | 46,61 | 47,01 | 0,79% | 4.407,00 |
| 12.12.2023 | 46,69 | 46,81 | 46,56 | 46,65 | 0,36% | 1.818,00 |
| 11.12.2023 | 46,68 | 46,85 | 46,47 | 46,48 | -0,53% | 4.965,00 |
| 08.12.2023 | 47,14 | 47,39 | 46,73 | 46,73 | -1,41% | 2.598,00 |
| 07.12.2023 | 47,45 | 47,67 | 47,31 | 47,39 | -0,46% | 2.190,00 |
| 06.12.2023 | 48,29 | 48,29 | 47,51 | 47,61 | -0,60% | 1.761,00 |
| 05.12.2023 | 47,48 | 47,90 | 47,48 | 47,90 | 0,91% | 2.913,00 |
| 04.12.2023 | 47,29 | 47,47 | 47,25 | 47,47 | 0,89% | 4.209,00 |
| 01.12.2023 | 47,58 | 47,86 | 47,05 | 47,05 | -0,90% | 2.832,00 |
| 30.11.2023 | 47,31 | 47,75 | 47,29 | 47,47 | 0,11% | 2.862,00 |
| 29.11.2023 | 48,14 | 48,37 | 47,33 | 47,42 | -1,43% | 5.409,00 |
| 28.11.2023 | 47,90 | 48,11 | 47,67 | 48,11 | 0,49% | 2.352,00 |
| 27.11.2023 | 47,53 | 47,93 | 47,53 | 47,87 | 0,72% | 1.560,00 |