55,770€
0,20%
Echtzeit-Aktienkurs Walmart
Bid:
Ask:
Aktienkurse zur Walmart Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 55,30 | 55,90 | 55,28 | 55,86 | 0,36% | 380,00 |
| 18.04.2024 | 56,03 | 56,23 | 55,64 | 55,66 | -0,40% | 633,00 |
| 17.04.2024 | 56,39 | 56,78 | 55,84 | 55,89 | -0,81% | 154,00 |
| 16.04.2024 | 56,34 | 56,72 | 56,19 | 56,34 | -0,09% | 1.052,00 |
| 15.04.2024 | 56,63 | 57,05 | 56,18 | 56,39 | -0,98% | 400,00 |
| 12.04.2024 | 56,16 | 56,95 | 56,16 | 56,95 | 1,55% | 3,00 |
| 11.04.2024 | 56,45 | 56,45 | 56,08 | 56,08 | -0,59% | 35,00 |
| 10.04.2024 | 55,07 | 56,41 | 55,01 | 56,41 | 2,54% | 60,00 |
| 09.04.2024 | 54,99 | 55,01 | 54,99 | 55,01 | -0,29% | 10,00 |
| 08.04.2024 | 55,33 | 55,36 | 55,17 | 55,17 | 0,22% | 1.411,00 |
| 05.04.2024 | 55,01 | 55,10 | 54,77 | 55,05 | 0,60% | 147,00 |
| 04.04.2024 | 54,87 | 54,87 | 54,72 | 54,72 | 0,09% | 186,00 |
| 03.04.2024 | 54,78 | 55,00 | 54,67 | 54,67 | -0,35% | 919,00 |
| 02.04.2024 | 55,88 | 55,88 | 54,86 | 54,86 | -2,11% | 865,00 |
| 28.03.2024 | 55,89 | 56,23 | 55,89 | 56,04 | 0,21% | 387,00 |
| 27.03.2024 | 55,93 | 56,06 | 55,92 | 55,92 | -0,20% | 812,00 |
| 26.03.2024 | 55,60 | 56,03 | 55,60 | 56,03 | 0,50% | 159,00 |
| 25.03.2024 | 56,12 | 56,19 | 55,75 | 55,75 | -1,17% | 170,00 |
| 22.03.2024 | 56,59 | 56,69 | 56,41 | 56,41 | 0,64% | - |
| 21.03.2024 | 56,05 | 56,05 | 56,05 | 56,05 | 0,04% | - |
| 20.03.2024 | 56,09 | 56,25 | 56,03 | 56,03 | -0,12% | 305,00 |
| 19.03.2024 | 55,82 | 56,18 | 55,82 | 56,10 | 0,18% | 544,00 |
| 18.03.2024 | 55,44 | 56,00 | 55,44 | 56,00 | 0,47% | 8,00 |
| 15.03.2024 | 55,96 | 56,02 | 55,74 | 55,74 | -0,48% | 262,00 |
| 14.03.2024 | 55,97 | 56,03 | 55,97 | 56,01 | 0,27% | 1.150,00 |
| 13.03.2024 | 56,34 | 56,50 | 55,78 | 55,86 | -0,55% | 365,00 |
| 12.03.2024 | 55,70 | 56,32 | 55,45 | 56,17 | 2,13% | 148,00 |
| 11.03.2024 | 54,91 | 55,14 | 54,78 | 55,00 | 0,07% | 372,00 |
| 08.03.2024 | 55,03 | 55,29 | 54,71 | 54,96 | -0,38% | 567,00 |
| 07.03.2024 | 55,47 | 55,85 | 55,17 | 55,17 | -0,38% | 244,00 |
| 06.03.2024 | 55,24 | 55,45 | 55,22 | 55,38 | 0,31% | 109,00 |
| 05.03.2024 | 54,42 | 55,54 | 54,42 | 55,21 | 1,14% | 213,00 |
| 04.03.2024 | 53,91 | 54,59 | 53,90 | 54,59 | 0,59% | 292,00 |
| 01.03.2024 | 54,40 | 54,47 | 54,23 | 54,27 | -0,35% | 355,00 |
| 29.02.2024 | 54,96 | 55,03 | 54,46 | 54,46 | -1,23% | 530,00 |
| 28.02.2024 | 54,97 | 55,21 | 54,88 | 55,14 | -0,07% | 687,00 |
| 27.02.2024 | 55,05 | 55,20 | 55,05 | 55,18 | 0,35% | 302,00 |
| 26.02.2024 | 54,80 | 54,99 | 53,83 | 54,99 | 1,63% | 4.023,00 |
| 23.02.2024 | 54,24 | 54,37 | 54,11 | 54,11 | 0,79% | 549,00 |
| 22.02.2024 | 53,54 | 53,73 | 53,49 | 53,68 | 0,64% | 1.068,00 |
| 21.02.2024 | 54,21 | 54,61 | 53,34 | 53,34 | -1,55% | 12.357,00 |
| 20.02.2024 | 52,89 | 55,20 | 52,89 | 54,18 | 1,80% | 687,00 |
| 19.02.2024 | 52,59 | 53,45 | 52,57 | 53,22 | 1,03% | 774,00 |
| 16.02.2024 | 52,43 | 52,69 | 52,35 | 52,68 | 0,48% | 6.630,00 |
| 15.02.2024 | 52,43 | 52,43 | 52,43 | 52,43 | 0,56% | - |
| 14.02.2024 | 52,60 | 52,60 | 52,13 | 52,13 | -0,90% | 150,00 |
| 13.02.2024 | 52,61 | 52,61 | 52,61 | 52,61 | 0,14% | - |
| 12.02.2024 | 52,31 | 52,53 | 52,31 | 52,53 | 0,65% | 225,00 |
| 09.02.2024 | 52,40 | 52,51 | 52,19 | 52,19 | -0,32% | 120,00 |
| 08.02.2024 | 52,36 | 52,83 | 52,35 | 52,36 | -0,11% | 675,00 |
| 07.02.2024 | 52,57 | 52,71 | 52,42 | 52,42 | 0,23% | 660,00 |
| 06.02.2024 | 52,27 | 52,51 | 52,27 | 52,30 | -0,37% | 120,00 |
| 05.02.2024 | 52,53 | 52,77 | 52,49 | 52,49 | 1,36% | 426,00 |
| 02.02.2024 | 51,73 | 51,79 | 51,73 | 51,79 | 1,30% | 114,00 |
| 01.02.2024 | 51,21 | 51,29 | 51,12 | 51,12 | 0,08% | 198,00 |
| 31.01.2024 | 51,47 | 51,62 | 50,89 | 51,08 | 0,45% | 228,00 |
| 30.01.2024 | 50,72 | 50,85 | 50,72 | 50,85 | 0,65% | 3,00 |
| 29.01.2024 | 50,43 | 50,53 | 50,43 | 50,53 | 1,26% | 201,00 |
| 26.01.2024 | 49,94 | 50,01 | 49,90 | 49,90 | 1,34% | 246,00 |
| 25.01.2024 | 49,24 | 49,24 | 49,24 | 49,24 | -0,32% | - |
| 24.01.2024 | 49,97 | 49,97 | 49,40 | 49,40 | -1,09% | - |
| 23.01.2024 | 49,53 | 49,95 | 49,53 | 49,95 | 0,62% | 60,00 |
| 22.01.2024 | 49,63 | 49,66 | 49,63 | 49,64 | -0,61% | 1.680,00 |
| 19.01.2024 | 49,95 | 49,95 | 49,95 | 49,95 | -0,15% | - |
| 18.01.2024 | 49,20 | 50,02 | 49,20 | 50,02 | 1,32% | 90,00 |
| 17.01.2024 | 49,45 | 49,65 | 49,31 | 49,37 | -0,16% | 63,00 |
| 16.01.2024 | 49,05 | 49,45 | 49,05 | 49,45 | 0,77% | 342,00 |
| 15.01.2024 | 49,01 | 49,09 | 49,01 | 49,07 | 0,53% | 108,00 |
| 12.01.2024 | 48,79 | 48,99 | 48,79 | 48,81 | 0,04% | 54,00 |
| 11.01.2024 | 49,01 | 49,05 | 48,79 | 48,79 | -0,50% | 81,00 |
| 10.01.2024 | 48,48 | 49,03 | 48,48 | 49,03 | 1,81% | 24,00 |
| 09.01.2024 | 48,11 | 48,16 | 48,11 | 48,16 | 0,56% | 285,00 |
| 08.01.2024 | 47,51 | 47,89 | 47,51 | 47,89 | 0,63% | - |
| 05.01.2024 | 48,11 | 48,11 | 47,59 | 47,59 | -1,18% | 333,00 |
| 04.01.2024 | 48,41 | 48,41 | 48,16 | 48,16 | -1,08% | 30,00 |
| 03.01.2024 | 48,36 | 48,76 | 48,36 | 48,69 | 0,55% | 228,00 |
| 02.01.2024 | 47,68 | 48,42 | 47,63 | 48,42 | 1,99% | 2.523,00 |
| 29.12.2023 | 47,44 | 47,47 | 47,40 | 47,47 | 0,34% | 357,00 |
| 28.12.2023 | 47,31 | 47,31 | 47,31 | 47,31 | 0,13% | - |
| 27.12.2023 | 47,20 | 47,25 | 47,20 | 47,25 | 1,10% | 3,00 |
| 22.12.2023 | 46,74 | 46,74 | 46,74 | 46,74 | -0,27% | - |
| 21.12.2023 | 46,94 | 46,94 | 46,87 | 46,87 | -1,11% | 585,00 |
| 20.12.2023 | 47,32 | 47,39 | 47,32 | 47,39 | 0,57% | 123,00 |
| 19.12.2023 | 47,17 | 47,17 | 47,13 | 47,13 | -0,27% | 51,00 |
| 18.12.2023 | 46,74 | 47,25 | 46,68 | 47,25 | 0,90% | 111,00 |
| 15.12.2023 | 46,21 | 46,83 | 46,21 | 46,83 | 1,52% | 60,00 |
| 14.12.2023 | 47,13 | 47,13 | 46,13 | 46,13 | -1,40% | 183,00 |
| 13.12.2023 | 46,77 | 46,87 | 46,77 | 46,79 | 0,21% | 72,00 |
| 12.12.2023 | 46,78 | 46,78 | 46,60 | 46,69 | 0,86% | 165,00 |
| 11.12.2023 | 46,69 | 46,72 | 46,29 | 46,29 | -0,80% | 3.210,00 |
| 08.12.2023 | 47,09 | 47,22 | 46,66 | 46,66 | -1,67% | 507,00 |
| 07.12.2023 | 47,49 | 47,49 | 47,45 | 47,45 | -1,58% | 153,00 |
| 06.12.2023 | 48,17 | 48,21 | 48,17 | 48,21 | 1,63% | 1.944,00 |
| 05.12.2023 | 47,35 | 47,44 | 47,35 | 47,44 | -0,28% | 381,00 |
| 04.12.2023 | 47,20 | 47,57 | 47,20 | 47,57 | 1,33% | 75,00 |
| 01.12.2023 | 47,53 | 47,74 | 46,93 | 46,95 | -0,89% | 1.491,00 |
| 30.11.2023 | 47,29 | 47,73 | 47,29 | 47,37 | -0,03% | 69,00 |
| 29.11.2023 | 48,08 | 48,28 | 47,34 | 47,38 | -1,22% | 429,00 |
| 28.11.2023 | 47,73 | 48,11 | 47,71 | 47,97 | 1,41% | 216,00 |
| 24.11.2023 | 47,30 | 47,35 | 47,30 | 47,30 | -0,17% | 1.125,00 |