16,626€
-0,06%
Echtzeit-Aktienkurs Walgreens Boots Alliance
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 16,83 | 17,03 | 16,36 | 16,67 | 0,19% | 450,00 |
| 29.04.2024 | 16,50 | 16,64 | 16,45 | 16,64 | 0,57% | 887,00 |
| 26.04.2024 | 16,40 | 16,54 | 16,40 | 16,54 | 0,72% | 40,00 |
| 25.04.2024 | 16,48 | 16,48 | 16,42 | 16,42 | -1,00% | 400,00 |
| 24.04.2024 | 16,82 | 16,82 | 16,59 | 16,59 | -2,88% | 283,00 |
| 23.04.2024 | 17,02 | 17,18 | 16,96 | 17,08 | 0,07% | 209,00 |
| 22.04.2024 | 17,05 | 17,31 | 17,05 | 17,07 | 3,08% | 1.430,00 |
| 19.04.2024 | 16,56 | 16,56 | 16,56 | 16,56 | -0,22% | 500,00 |
| 18.04.2024 | 16,50 | 16,60 | 16,50 | 16,60 | -0,59% | 950,00 |
| 17.04.2024 | 16,60 | 16,69 | 16,60 | 16,69 | 0,87% | 150,00 |
| 16.04.2024 | 16,55 | 16,55 | 16,55 | 16,55 | 0,50% | 150,00 |
| 15.04.2024 | 16,87 | 16,87 | 16,47 | 16,47 | -2,44% | 830,00 |
| 12.04.2024 | 16,84 | 17,00 | 16,84 | 16,88 | 0,66% | 1.390,00 |
| 11.04.2024 | 16,90 | 16,96 | 16,73 | 16,77 | 0,22% | 1.869,00 |
| 10.04.2024 | 17,59 | 17,70 | 16,71 | 16,73 | -5,71% | 1.776,00 |
| 09.04.2024 | 17,74 | 17,78 | 17,73 | 17,75 | 0,76% | 460,00 |
| 08.04.2024 | 18,09 | 18,09 | 17,61 | 17,61 | -0,69% | 1.927,00 |
| 05.04.2024 | 17,46 | 17,74 | 17,40 | 17,74 | 1,35% | 470,00 |
| 04.04.2024 | 17,00 | 17,50 | 17,00 | 17,50 | 1,86% | 646,00 |
| 03.04.2024 | 17,30 | 17,66 | 17,18 | 17,18 | -1,43% | 4.665,00 |
| 02.04.2024 | 18,45 | 18,59 | 17,43 | 17,43 | -13,71% | 5.554,00 |
| 28.03.2024 | 19,33 | 20,20 | 19,33 | 20,20 | 3,94% | 526,00 |
| 27.03.2024 | 18,87 | 19,43 | 18,87 | 19,43 | 3,64% | 100,00 |
| 26.03.2024 | 18,94 | 19,00 | 18,75 | 18,75 | -1,24% | 65,00 |
| 25.03.2024 | 18,91 | 19,11 | 18,91 | 18,99 | -0,94% | 1.066,00 |
| 22.03.2024 | 19,11 | 19,17 | 19,11 | 19,17 | -1,34% | 443,00 |
| 21.03.2024 | 19,23 | 19,43 | 19,23 | 19,43 | 1,26% | 500,00 |
| 20.03.2024 | 18,96 | 19,19 | 18,96 | 19,19 | 1,19% | 1.000,00 |
| 19.03.2024 | 18,93 | 19,17 | 18,93 | 18,96 | -1,58% | 1.240,00 |
| 18.03.2024 | 19,05 | 19,26 | 19,05 | 19,26 | 1,96% | 9,00 |
| 15.03.2024 | 18,85 | 19,04 | 18,85 | 18,89 | -0,03% | 690,00 |
| 14.03.2024 | 19,17 | 19,37 | 18,90 | 18,90 | -1,82% | 289,00 |
| 13.03.2024 | 19,38 | 19,58 | 19,25 | 19,25 | -1,02% | 475,00 |
| 12.03.2024 | 19,63 | 19,78 | 19,45 | 19,45 | 1,03% | 180,00 |
| 11.03.2024 | 19,25 | 19,25 | 19,25 | 19,25 | -0,77% | - |
| 08.03.2024 | 19,05 | 19,40 | 19,05 | 19,40 | 2,11% | 1.925,00 |
| 07.03.2024 | 19,00 | 19,00 | 19,00 | 19,00 | -0,78% | 1.000,00 |
| 06.03.2024 | 19,26 | 19,43 | 19,15 | 19,15 | -1,21% | 365,00 |
| 05.03.2024 | 19,00 | 19,38 | 19,00 | 19,38 | -1,67% | 320,00 |
| 04.03.2024 | 19,70 | 19,71 | 19,70 | 19,71 | -0,67% | 405,00 |
| 01.03.2024 | 19,59 | 19,85 | 19,55 | 19,85 | 1,77% | 281,00 |
| 29.02.2024 | 19,43 | 19,50 | 19,43 | 19,50 | -0,62% | 20,00 |
| 28.02.2024 | 19,88 | 20,08 | 19,62 | 19,62 | -0,84% | 1.252,00 |
| 27.02.2024 | 19,24 | 19,79 | 19,24 | 19,79 | 1,86% | 43,00 |
| 26.02.2024 | 19,95 | 20,11 | 19,43 | 19,43 | -3,47% | 804,00 |
| 23.02.2024 | 19,83 | 20,13 | 19,83 | 20,13 | 2,52% | 290,00 |
| 22.02.2024 | 20,06 | 20,06 | 19,63 | 19,63 | -1,56% | 350,00 |
| 21.02.2024 | 19,83 | 19,94 | 19,83 | 19,94 | -1,76% | 80,00 |
| 20.02.2024 | 20,28 | 20,31 | 20,28 | 20,30 | 0,50% | 2.730,00 |
| 19.02.2024 | 20,29 | 20,29 | 20,03 | 20,20 | -0,66% | 1.200,00 |
| 16.02.2024 | 20,51 | 20,51 | 20,34 | 20,34 | -1,64% | 105,00 |
| 15.02.2024 | 19,98 | 20,68 | 19,98 | 20,68 | 1,72% | 350,00 |
| 14.02.2024 | 20,02 | 20,33 | 20,02 | 20,33 | 1,62% | 1.500,00 |
| 13.02.2024 | 20,90 | 20,90 | 20,00 | 20,00 | -4,78% | 1.325,00 |
| 12.02.2024 | 20,81 | 21,01 | 20,49 | 21,01 | 0,43% | 840,00 |
| 09.02.2024 | 20,81 | 20,92 | 20,81 | 20,92 | -0,62% | 2,00 |
| 08.02.2024 | 21,05 | 21,05 | 21,05 | 21,05 | -1,01% | - |
| 07.02.2024 | 21,39 | 21,61 | 21,26 | 21,26 | 0,19% | 602,00 |
| 06.02.2024 | 20,37 | 21,22 | 20,37 | 21,22 | 3,44% | 2.310,00 |
| 05.02.2024 | 21,10 | 21,10 | 20,40 | 20,52 | -3,82% | 598,00 |
| 02.02.2024 | 21,33 | 21,33 | 21,33 | 21,33 | -0,14% | 35,00 |
| 01.02.2024 | 20,81 | 21,36 | 20,81 | 21,36 | 0,80% | 805,00 |
| 31.01.2024 | 20,89 | 21,19 | 20,89 | 21,19 | 0,86% | 534,00 |
| 30.01.2024 | 20,89 | 21,01 | 20,89 | 21,01 | 1,60% | 380,00 |
| 29.01.2024 | 21,00 | 21,02 | 20,68 | 20,68 | -2,57% | 1.782,00 |
| 26.01.2024 | 21,19 | 21,46 | 21,14 | 21,23 | 1,80% | 1.807,00 |
| 25.01.2024 | 20,50 | 20,85 | 20,50 | 20,85 | 0,53% | 2.015,00 |
| 24.01.2024 | 20,71 | 21,17 | 20,69 | 20,74 | 0,24% | 1.325,00 |
| 23.01.2024 | 20,57 | 20,93 | 20,57 | 20,69 | 0,51% | 2.570,00 |
| 22.01.2024 | 20,10 | 20,60 | 20,10 | 20,59 | 3,10% | 572,00 |
| 19.01.2024 | 20,26 | 20,26 | 19,97 | 19,97 | -1,52% | 210,00 |
| 18.01.2024 | 20,23 | 20,28 | 20,23 | 20,28 | -0,78% | 1.505,00 |
| 17.01.2024 | 20,90 | 21,11 | 20,44 | 20,44 | -3,38% | 318,00 |
| 16.01.2024 | 21,17 | 21,17 | 21,08 | 21,15 | 0,64% | 360,00 |
| 15.01.2024 | 21,13 | 21,34 | 21,02 | 21,02 | -1,18% | 630,00 |
| 12.01.2024 | 21,99 | 22,03 | 21,27 | 21,27 | -3,34% | 810,00 |
| 11.01.2024 | 22,38 | 22,66 | 22,00 | 22,00 | -2,00% | 1.353,00 |
| 10.01.2024 | 23,09 | 23,09 | 22,45 | 22,45 | -3,04% | 31,00 |
| 09.01.2024 | 23,51 | 23,51 | 23,16 | 23,16 | -0,79% | 1.120,00 |
| 08.01.2024 | 22,90 | 23,34 | 22,62 | 23,34 | 5,14% | 815,00 |
| 05.01.2024 | 22,08 | 22,20 | 21,97 | 22,20 | 1,63% | 1.570,00 |
| 04.01.2024 | 23,29 | 24,00 | 20,62 | 21,85 | -8,52% | 5.629,00 |
| 03.01.2024 | 24,19 | 24,56 | 23,50 | 23,88 | -2,13% | 2.764,00 |
| 02.01.2024 | 23,85 | 24,60 | 23,62 | 24,40 | 1,04% | 3.663,00 |
| 29.12.2023 | 23,92 | 24,15 | 23,92 | 24,15 | 0,25% | 25,00 |
| 28.12.2023 | 23,86 | 24,09 | 23,86 | 24,09 | 0,58% | 190,00 |
| 27.12.2023 | 24,22 | 24,22 | 23,95 | 23,95 | -0,04% | 127,00 |
| 22.12.2023 | 23,56 | 24,05 | 23,47 | 23,96 | 2,28% | 2.095,00 |
| 21.12.2023 | 23,14 | 23,43 | 23,14 | 23,43 | -1,06% | 1.419,00 |
| 20.12.2023 | 23,64 | 23,85 | 23,62 | 23,68 | 0,25% | 620,00 |
| 19.12.2023 | 22,75 | 23,62 | 22,73 | 23,62 | 3,80% | 490,00 |
| 18.12.2023 | 22,99 | 23,39 | 22,68 | 22,75 | -0,83% | 2.822,00 |
| 15.12.2023 | 22,70 | 23,25 | 22,70 | 22,94 | -1,33% | 1.905,00 |
| 14.12.2023 | 22,51 | 23,30 | 22,51 | 23,25 | 3,33% | 2.304,00 |
| 13.12.2023 | 21,17 | 22,50 | 21,17 | 22,50 | 6,08% | 2.110,00 |
| 12.12.2023 | 21,23 | 21,29 | 21,05 | 21,21 | -2,26% | 4.405,00 |
| 11.12.2023 | 21,61 | 21,70 | 21,50 | 21,70 | 1,31% | 1.719,00 |
| 08.12.2023 | 21,35 | 21,50 | 21,14 | 21,42 | 1,06% | 2.105,00 |
| 07.12.2023 | 19,95 | 21,20 | 19,81 | 21,20 | 6,25% | 2.286,00 |
| 06.12.2023 | 18,97 | 20,01 | 18,92 | 19,95 | 3,84% | 3.006,00 |