55,585€
-0,65%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
Ask:
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 55,31 | 55,62 | 55,25 | 55,57 | -0,69% | 756,00 |
| 18.04.2024 | 55,97 | 56,02 | 55,80 | 55,95 | -0,11% | 1.175,00 |
| 17.04.2024 | 56,33 | 56,61 | 56,01 | 56,01 | -0,99% | 546,00 |
| 16.04.2024 | 56,29 | 56,62 | 56,19 | 56,57 | 0,12% | 1.247,00 |
| 15.04.2024 | 56,68 | 56,89 | 56,34 | 56,50 | 0,25% | 959,00 |
| 12.04.2024 | 56,14 | 56,41 | 56,14 | 56,36 | -0,02% | 598,00 |
| 11.04.2024 | 56,56 | 56,56 | 56,20 | 56,37 | 0,18% | 1.199,00 |
| 10.04.2024 | 55,17 | 56,27 | 55,00 | 56,27 | 2,25% | 433,00 |
| 09.04.2024 | 54,98 | 55,07 | 54,75 | 55,03 | -0,33% | 920,00 |
| 08.04.2024 | 55,38 | 55,38 | 55,21 | 55,21 | 0,66% | 214,00 |
| 05.04.2024 | 55,00 | 55,00 | 54,85 | 54,85 | -0,13% | 80,00 |
| 04.04.2024 | 54,85 | 54,92 | 54,76 | 54,92 | 0,68% | 233,00 |
| 03.04.2024 | 54,76 | 55,05 | 54,50 | 54,55 | -0,84% | 1.031,00 |
| 02.04.2024 | 55,96 | 55,96 | 55,01 | 55,01 | -1,79% | 757,00 |
| 28.03.2024 | 55,87 | 56,42 | 55,87 | 56,01 | -0,71% | 17,00 |
| 27.03.2024 | 56,06 | 56,41 | 55,94 | 56,41 | 0,52% | 440,00 |
| 26.03.2024 | 55,57 | 56,12 | 55,57 | 56,12 | 0,75% | 760,00 |
| 25.03.2024 | 56,40 | 56,46 | 55,69 | 55,70 | -1,01% | 877,00 |
| 22.03.2024 | 56,57 | 56,91 | 56,27 | 56,27 | -0,69% | 800,00 |
| 21.03.2024 | 55,96 | 56,67 | 55,96 | 56,66 | 0,76% | 974,00 |
| 20.03.2024 | 56,41 | 56,41 | 56,12 | 56,23 | 0,37% | 134,00 |
| 19.03.2024 | 55,90 | 56,27 | 55,85 | 56,02 | 0,43% | 1.053,00 |
| 18.03.2024 | 55,52 | 55,78 | 55,51 | 55,78 | -0,43% | 1.617,00 |
| 15.03.2024 | 55,92 | 56,09 | 55,70 | 56,02 | 0,18% | 2.519,00 |
| 14.03.2024 | 55,89 | 56,16 | 55,89 | 55,92 | -0,18% | 930,00 |
| 13.03.2024 | 56,32 | 56,50 | 55,74 | 56,02 | -0,55% | 1.555,00 |
| 12.03.2024 | 55,68 | 56,33 | 55,50 | 56,33 | 2,07% | 3.606,00 |
| 11.03.2024 | 54,93 | 55,19 | 54,89 | 55,19 | 0,44% | 3.393,00 |
| 08.03.2024 | 55,01 | 55,31 | 54,76 | 54,95 | -0,88% | 1.452,00 |
| 07.03.2024 | 55,59 | 55,86 | 55,42 | 55,44 | 0,34% | 4.152,00 |
| 06.03.2024 | 55,23 | 55,56 | 55,23 | 55,25 | -0,32% | 925,00 |
| 05.03.2024 | 54,52 | 55,57 | 54,46 | 55,43 | 1,39% | 3.679,00 |
| 04.03.2024 | 54,02 | 54,67 | 54,02 | 54,67 | 0,68% | 1.226,00 |
| 01.03.2024 | 54,64 | 54,64 | 53,75 | 54,30 | -0,39% | 4.419,00 |
| 29.02.2024 | 54,92 | 55,03 | 54,51 | 54,51 | -0,91% | 3.474,00 |
| 28.02.2024 | 55,06 | 55,21 | 55,01 | 55,01 | 0,16% | 1.514,00 |
| 27.02.2024 | 55,09 | 55,25 | 54,79 | 54,92 | -0,09% | 3.659,00 |
| 26.02.2024 | 54,51 | 55,09 | 53,96 | 54,97 | 1,51% | 7.738,00 |
| 23.02.2024 | 54,35 | 54,58 | 54,07 | 54,15 | 0,28% | 2.424,00 |
| 22.02.2024 | 53,61 | 54,00 | 53,54 | 54,00 | 1,22% | 3.537,00 |
| 21.02.2024 | 54,21 | 54,60 | 53,35 | 53,35 | -1,49% | 3.273,00 |
| 20.02.2024 | 52,91 | 55,47 | 52,66 | 54,15 | 2,25% | 5.595,00 |
| 19.02.2024 | 52,61 | 53,22 | 52,61 | 52,96 | -0,34% | 801,00 |
| 16.02.2024 | 52,44 | 53,14 | 52,44 | 53,14 | 1,37% | 31.995,00 |
| 15.02.2024 | 52,41 | 52,49 | 52,03 | 52,42 | 0,59% | 1.644,00 |
| 14.02.2024 | 52,61 | 52,72 | 52,05 | 52,11 | -1,31% | 1.722,00 |
| 13.02.2024 | 52,59 | 53,09 | 52,55 | 52,81 | 0,32% | 2.262,00 |
| 12.02.2024 | 52,41 | 52,65 | 52,23 | 52,64 | 0,43% | 663,00 |
| 09.02.2024 | 52,45 | 52,45 | 52,29 | 52,41 | -0,23% | 480,00 |
| 08.02.2024 | 52,37 | 52,85 | 52,33 | 52,53 | -0,08% | 1.470,00 |
| 07.02.2024 | 52,57 | 52,57 | 52,57 | 52,57 | 0,60% | 27,00 |
| 06.02.2024 | 52,25 | 52,50 | 52,25 | 52,26 | -0,57% | 792,00 |
| 05.02.2024 | 52,58 | 52,69 | 52,31 | 52,56 | 1,08% | 1.899,00 |
| 02.02.2024 | 51,71 | 52,00 | 51,66 | 52,00 | 1,93% | 1.308,00 |
| 01.02.2024 | 51,29 | 51,29 | 51,01 | 51,01 | -0,18% | 972,00 |
| 31.01.2024 | 51,47 | 51,67 | 50,84 | 51,11 | 0,37% | 672,00 |
| 30.01.2024 | 50,73 | 50,92 | 50,70 | 50,92 | 0,51% | 318,00 |
| 29.01.2024 | 50,34 | 50,66 | 50,34 | 50,66 | 0,89% | 312,00 |
| 26.01.2024 | 49,95 | 50,21 | 49,86 | 50,21 | 1,44% | 1.866,00 |
| 25.01.2024 | 49,22 | 49,50 | 49,17 | 49,50 | 0,22% | 264,00 |
| 24.01.2024 | 49,96 | 49,96 | 49,39 | 49,39 | -0,74% | 906,00 |
| 23.01.2024 | 49,52 | 49,76 | 49,52 | 49,76 | 0,15% | 291,00 |
| 22.01.2024 | 49,61 | 49,83 | 49,50 | 49,69 | -0,52% | 693,00 |
| 19.01.2024 | 49,93 | 50,00 | 49,93 | 49,95 | -0,29% | 1.710,00 |
| 18.01.2024 | 49,19 | 50,09 | 49,19 | 50,09 | 0,95% | 1.788,00 |
| 17.01.2024 | 49,44 | 49,62 | 49,35 | 49,62 | 0,17% | 3.681,00 |
| 16.01.2024 | 49,04 | 49,66 | 49,04 | 49,53 | 1,05% | 699,00 |
| 15.01.2024 | 49,03 | 49,14 | 49,02 | 49,02 | 0,62% | 564,00 |
| 12.01.2024 | 48,81 | 48,81 | 48,72 | 48,72 | -0,68% | 600,00 |
| 11.01.2024 | 49,00 | 49,11 | 48,77 | 49,05 | 0,08% | 765,00 |
| 10.01.2024 | 48,47 | 49,02 | 48,47 | 49,01 | 1,67% | 312,00 |
| 09.01.2024 | 48,07 | 48,21 | 48,07 | 48,21 | 1,08% | 1.875,00 |
| 08.01.2024 | 47,51 | 47,75 | 47,51 | 47,69 | -0,78% | 840,00 |
| 05.01.2024 | 48,12 | 48,29 | 48,07 | 48,07 | -0,24% | 1.404,00 |
| 04.01.2024 | 48,40 | 48,63 | 48,18 | 48,18 | -1,14% | 1.128,00 |
| 03.01.2024 | 48,36 | 48,79 | 48,36 | 48,73 | 0,73% | 18.432,00 |
| 02.01.2024 | 47,73 | 48,38 | 47,64 | 48,38 | 1,70% | 696,00 |
| 29.12.2023 | 47,45 | 47,59 | 47,45 | 47,57 | 0,24% | 195,00 |
| 28.12.2023 | 47,34 | 47,50 | 47,31 | 47,46 | 0,45% | 681,00 |
| 27.12.2023 | 47,23 | 47,25 | 47,14 | 47,25 | -0,37% | 594,00 |
| 22.12.2023 | 46,73 | 47,42 | 46,73 | 47,42 | 1,24% | 1.377,00 |
| 21.12.2023 | 46,94 | 46,99 | 46,84 | 46,84 | -0,92% | 549,00 |
| 20.12.2023 | 47,41 | 47,41 | 47,20 | 47,27 | 0,45% | 2.808,00 |
| 19.12.2023 | 47,15 | 47,23 | 47,06 | 47,06 | 0,11% | 1.407,00 |
| 18.12.2023 | 46,73 | 47,01 | 46,68 | 47,01 | 1,15% | 741,00 |
| 15.12.2023 | 46,21 | 46,53 | 46,21 | 46,47 | 0,69% | 1.704,00 |
| 14.12.2023 | 47,13 | 47,13 | 46,15 | 46,15 | -1,90% | 1.086,00 |
| 13.12.2023 | 46,76 | 47,05 | 46,67 | 47,05 | 1,00% | 4.878,00 |
| 12.12.2023 | 46,75 | 46,79 | 46,58 | 46,58 | -0,09% | 1.140,00 |
| 11.12.2023 | 46,76 | 46,80 | 46,62 | 46,62 | -0,10% | 891,00 |
| 08.12.2023 | 47,07 | 47,17 | 46,67 | 46,67 | -0,78% | 1.638,00 |
| 07.12.2023 | 47,48 | 47,49 | 47,03 | 47,03 | -1,45% | 240,00 |
| 06.12.2023 | 48,15 | 48,20 | 47,61 | 47,73 | 0,22% | 579,00 |
| 05.12.2023 | 47,31 | 47,62 | 47,31 | 47,62 | -0,14% | 375,00 |
| 04.12.2023 | 47,20 | 47,69 | 47,20 | 47,69 | 1,17% | 1.401,00 |
| 01.12.2023 | 47,51 | 47,79 | 47,00 | 47,13 | -0,77% | 1.818,00 |
| 30.11.2023 | 47,35 | 47,69 | 47,35 | 47,50 | 0,27% | 1.185,00 |
| 29.11.2023 | 48,05 | 48,28 | 47,33 | 47,37 | -1,58% | 486,00 |
| 28.11.2023 | 47,73 | 48,14 | 47,61 | 48,13 | 0,47% | 1.710,00 |
| 27.11.2023 | 47,49 | 47,91 | 47,49 | 47,91 | 0,80% | 1.362,00 |