Börse:
117,310€
0,11%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
117,280€
Ask:
117,340€
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.04.2021 | 118,18 | 119,11 | 116,95 | 117,29 | 0,15% | 845,00 |
| 09.04.2021 | 117,49 | 117,93 | 116,58 | 117,11 | -0,34% | 184,00 |
| 08.04.2021 | 118,19 | 118,59 | 117,45 | 117,51 | -0,23% | 669,00 |
| 07.04.2021 | 118,01 | 118,43 | 117,51 | 117,78 | -0,84% | 143,00 |
| 06.04.2021 | 117,93 | 118,98 | 117,04 | 118,78 | 2,76% | 970,00 |
| 01.04.2021 | 116,01 | 116,43 | 115,11 | 115,59 | -0,74% | 437,00 |
| 31.03.2021 | 115,85 | 116,57 | 115,06 | 116,45 | 0,34% | 147,00 |
| 30.03.2021 | 116,25 | 117,31 | 115,69 | 116,05 | 0,21% | 434,00 |
| 29.03.2021 | 114,21 | 115,93 | 114,09 | 115,81 | 1,66% | 631,00 |
| 26.03.2021 | 114,09 | 114,35 | 113,19 | 113,92 | 0,10% | 125,00 |
| 25.03.2021 | 112,87 | 114,10 | 112,25 | 113,81 | 0,57% | 361,00 |
| 24.03.2021 | 113,09 | 113,81 | 112,61 | 113,16 | 0,16% | 378,00 |
| 23.03.2021 | 110,81 | 113,31 | 110,65 | 112,98 | 2,04% | 431,00 |
| 22.03.2021 | 110,49 | 111,09 | 109,99 | 110,72 | -0,37% | 709,00 |
| 19.03.2021 | 109,15 | 111,13 | 108,84 | 111,13 | 1,48% | 554,00 |
| 18.03.2021 | 111,34 | 111,34 | 109,27 | 109,51 | -0,95% | 865,00 |
| 17.03.2021 | 112,05 | 112,66 | 110,34 | 110,56 | -1,59% | 674,00 |
| 16.03.2021 | 111,93 | 112,93 | 111,52 | 112,35 | 0,71% | 559,00 |
| 15.03.2021 | 113,61 | 113,91 | 111,42 | 111,56 | -0,43% | 856,00 |
| 12.03.2021 | 110,61 | 112,09 | 110,60 | 112,04 | 1,37% | 1.833,00 |
| 11.03.2021 | 111,25 | 112,90 | 110,21 | 110,53 | -0,38% | 1.910,00 |
| 10.03.2021 | 108,21 | 111,23 | 107,79 | 110,95 | 1,81% | 1.243,00 |
| 09.03.2021 | 108,25 | 109,12 | 107,85 | 108,98 | -0,08% | 416,00 |
| 08.03.2021 | 109,11 | 109,77 | 107,93 | 109,07 | 0,44% | 1.480,00 |
| 05.03.2021 | 106,35 | 108,59 | 105,47 | 108,59 | 2,79% | 231,00 |
| 04.03.2021 | 105,53 | 107,75 | 105,46 | 105,64 | -0,59% | 544,00 |
| 03.03.2021 | 108,05 | 108,79 | 106,16 | 106,27 | -2,08% | 376,00 |
| 02.03.2021 | 109,01 | 110,23 | 108,33 | 108,53 | -1,02% | 440,00 |
| 01.03.2021 | 108,07 | 110,06 | 108,07 | 109,65 | 2,00% | 818,00 |
| 26.02.2021 | 108,46 | 109,22 | 107,50 | 107,50 | -0,99% | 208,00 |
| 25.02.2021 | 109,57 | 109,93 | 108,32 | 108,57 | -1,25% | 491,00 |
| 24.02.2021 | 111,07 | 112,37 | 109,60 | 109,94 | -1,24% | 1.828,00 |
| 23.02.2021 | 113,49 | 113,55 | 111,16 | 111,32 | -1,28% | 587,00 |
| 22.02.2021 | 113,99 | 114,03 | 112,07 | 112,76 | -1,36% | 336,00 |
| 19.02.2021 | 113,90 | 114,86 | 113,36 | 114,32 | -0,40% | 1.789,00 |
| 18.02.2021 | 122,03 | 122,23 | 114,35 | 114,78 | -5,23% | 11.196,00 |
| 17.02.2021 | 120,61 | 122,02 | 120,06 | 121,12 | 0,51% | 243,00 |
| 16.02.2021 | 119,89 | 120,97 | 119,55 | 120,51 | 0,47% | 402,00 |
| 15.02.2021 | 119,41 | 120,01 | 119,26 | 119,95 | 0,84% | 575,00 |
| 12.02.2021 | 118,63 | 119,40 | 118,48 | 118,95 | 0,21% | 159,00 |
| 11.02.2021 | 118,93 | 119,55 | 118,54 | 118,70 | -0,28% | 317,00 |
| 10.02.2021 | 120,55 | 120,69 | 118,37 | 119,03 | -1,18% | 173,00 |
| 09.02.2021 | 120,05 | 121,00 | 119,59 | 120,45 | 0,20% | 97,00 |
| 08.02.2021 | 120,23 | 120,72 | 119,83 | 120,21 | 1,05% | 584,00 |
| 05.02.2021 | 120,20 | 120,20 | 118,88 | 118,96 | -0,25% | 785,00 |
| 04.02.2021 | 117,40 | 119,26 | 117,40 | 119,26 | 1,24% | 158,00 |
| 03.02.2021 | 117,32 | 117,80 | 117,32 | 117,80 | 0,53% | 160,00 |
| 02.02.2021 | 115,62 | 117,18 | 115,62 | 117,18 | 1,10% | 408,00 |
| 01.02.2021 | 116,10 | 117,00 | 115,46 | 115,90 | -0,58% | 318,00 |
| 29.01.2021 | 117,84 | 118,06 | 116,58 | 116,58 | -2,23% | 327,00 |
| 28.01.2021 | 118,62 | 119,30 | 117,98 | 119,24 | -1,67% | 982,00 |
| 27.01.2021 | 121,06 | 121,42 | 120,46 | 121,26 | 0,58% | 518,00 |
| 26.01.2021 | 119,56 | 120,56 | 119,56 | 120,56 | 0,48% | 97,00 |
| 25.01.2021 | 120,72 | 120,82 | 119,46 | 119,98 | -0,51% | 726,00 |
| 22.01.2021 | 119,00 | 120,60 | 118,34 | 120,60 | 1,41% | 314,00 |
| 21.01.2021 | 120,02 | 120,18 | 118,92 | 118,92 | -0,62% | 184,00 |
| 20.01.2021 | 118,04 | 119,70 | 118,04 | 119,66 | 0,86% | 324,00 |
| 19.01.2021 | 120,70 | 120,70 | 117,80 | 118,64 | -1,98% | 309,00 |
| 18.01.2021 | 119,40 | 121,04 | 119,40 | 121,04 | 0,90% | 413,00 |
| 15.01.2021 | 120,76 | 121,06 | 119,00 | 119,96 | -0,18% | 1.325,00 |
| 14.01.2021 | 121,46 | 122,12 | 120,18 | 120,18 | -1,65% | 444,00 |
| 13.01.2021 | 122,00 | 122,42 | 122,00 | 122,20 | -0,18% | 36,00 |
| 12.01.2021 | 122,08 | 122,88 | 121,86 | 122,42 | 0,91% | 495,00 |
| 11.01.2021 | 120,28 | 121,52 | 120,12 | 121,32 | 1,64% | 382,00 |
| 08.01.2021 | 119,86 | 120,36 | 119,36 | 119,36 | -0,12% | 537,00 |
| 07.01.2021 | 120,24 | 120,58 | 119,50 | 119,50 | -0,28% | 1.109,00 |
| 06.01.2021 | 118,08 | 120,08 | 118,08 | 119,84 | 1,49% | 353,00 |
| 05.01.2021 | 119,44 | 119,76 | 118,00 | 118,08 | 0,60% | 788,00 |
| 04.01.2021 | 117,96 | 118,44 | 117,26 | 117,38 | -0,47% | 482,00 |
| 30.12.2020 | 117,60 | 118,14 | 117,60 | 117,94 | 0,24% | 551,00 |
| 29.12.2020 | 119,50 | 119,50 | 117,66 | 117,66 | -0,59% | 428,00 |
| 28.12.2020 | 118,08 | 118,36 | 117,20 | 118,36 | 1,16% | 250,00 |
| 23.12.2020 | 117,68 | 118,60 | 117,00 | 117,00 | -1,68% | 1.098,00 |
| 22.12.2020 | 119,00 | 119,62 | 118,82 | 119,00 | -0,50% | 351,00 |
| 21.12.2020 | 120,58 | 120,58 | 118,84 | 119,60 | 0,50% | 4.293,00 |
| 18.12.2020 | 119,00 | 119,70 | 119,00 | 119,00 | 0,15% | 275,00 |
| 17.12.2020 | 119,50 | 119,70 | 118,66 | 118,82 | -0,74% | 371,00 |
| 16.12.2020 | 119,54 | 120,26 | 119,54 | 119,70 | 0,02% | 617,00 |
| 15.12.2020 | 119,88 | 120,56 | 119,48 | 119,68 | -0,65% | 300,00 |
| 14.12.2020 | 122,08 | 122,08 | 120,46 | 120,46 | -0,77% | 259,00 |
| 11.12.2020 | 120,84 | 121,40 | 120,84 | 121,40 | -0,26% | 327,00 |
| 10.12.2020 | 122,36 | 123,44 | 121,72 | 121,72 | -0,86% | 4.238,00 |
| 09.12.2020 | 123,24 | 124,20 | 122,78 | 122,78 | -0,55% | 636,00 |
| 08.12.2020 | 121,88 | 123,46 | 121,48 | 123,46 | 1,48% | 269,00 |
| 07.12.2020 | 122,70 | 123,00 | 121,64 | 121,66 | -0,08% | 773,00 |
| 04.12.2020 | 122,82 | 123,42 | 121,68 | 121,76 | -0,78% | 2.151,00 |
| 03.12.2020 | 124,00 | 124,28 | 122,58 | 122,72 | -0,92% | 549,00 |
| 02.12.2020 | 126,50 | 126,62 | 123,70 | 123,86 | -1,79% | 357,00 |
| 01.12.2020 | 128,44 | 128,60 | 126,08 | 126,12 | 0,29% | 320,00 |
| 30.11.2020 | 126,64 | 127,02 | 125,74 | 125,76 | -0,91% | 672,00 |
| 27.11.2020 | 129,00 | 129,00 | 126,58 | 126,92 | -0,92% | 719,00 |
| 26.11.2020 | 127,56 | 128,20 | 127,56 | 128,10 | 0,33% | 668,00 |
| 25.11.2020 | 127,78 | 127,78 | 126,86 | 127,68 | -0,09% | 1.929,00 |
| 24.11.2020 | 128,66 | 128,66 | 127,30 | 127,80 | 0,85% | 328,00 |
| 23.11.2020 | 127,04 | 127,24 | 126,68 | 126,72 | -0,89% | 726,00 |
| 20.11.2020 | 127,48 | 128,20 | 127,48 | 127,86 | 0,05% | 27,00 |
| 19.11.2020 | 126,14 | 128,18 | 125,86 | 127,80 | 0,17% | 180,00 |
| 18.11.2020 | 125,28 | 127,58 | 125,28 | 127,58 | -0,44% | 817,00 |
| 17.11.2020 | 129,56 | 130,06 | 126,10 | 128,14 | -0,70% | 1.162,00 |
| 16.11.2020 | 127,68 | 129,18 | 127,68 | 129,04 | 2,15% | 823,00 |