Börse:
109,320€
1,24%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
109,240€
Ask:
109,400€
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 107,85 | 109,98 | 107,85 | 109,31 | 1,23% | 240,00 |
| 26.02.2021 | 107,66 | 109,26 | 107,66 | 107,98 | -0,22% | 527,00 |
| 25.02.2021 | 109,80 | 109,80 | 108,22 | 108,22 | -1,42% | 103,00 |
| 24.02.2021 | 111,04 | 111,94 | 109,78 | 109,78 | -1,56% | 125,00 |
| 23.02.2021 | 113,18 | 113,50 | 111,20 | 111,52 | -1,26% | 973,00 |
| 22.02.2021 | 113,08 | 113,74 | 112,94 | 112,94 | -1,35% | 126,00 |
| 19.02.2021 | 113,70 | 114,50 | 113,70 | 114,48 | 0,58% | 3.095,00 |
| 18.02.2021 | 122,16 | 122,16 | 113,82 | 113,82 | -6,70% | 877,00 |
| 17.02.2021 | 120,48 | 122,00 | 120,48 | 122,00 | 1,45% | 69,00 |
| 16.02.2021 | 120,04 | 120,26 | 119,56 | 120,26 | -0,33% | 201,00 |
| 15.02.2021 | 119,04 | 120,66 | 119,04 | 120,66 | 1,70% | 359,00 |
| 12.02.2021 | 119,14 | 119,49 | 118,48 | 118,64 | -0,17% | - |
| 11.02.2021 | 118,62 | 118,84 | 118,62 | 118,84 | -0,02% | 42,00 |
| 10.02.2021 | 120,32 | 120,64 | 118,86 | 118,86 | -0,88% | 127,00 |
| 09.02.2021 | 119,78 | 120,22 | 119,78 | 119,92 | -0,22% | 54,00 |
| 08.02.2021 | 120,12 | 120,70 | 120,12 | 120,18 | 1,01% | 49,00 |
| 05.02.2021 | 119,54 | 119,54 | 118,98 | 118,98 | 1,31% | 45,00 |
| 04.02.2021 | 117,44 | 117,44 | 117,44 | 117,44 | -0,44% | - |
| 03.02.2021 | 117,54 | 117,96 | 117,54 | 117,96 | -0,07% | 84,00 |
| 02.02.2021 | 116,00 | 118,04 | 116,00 | 118,04 | 1,83% | 59,00 |
| 01.02.2021 | 116,42 | 117,24 | 115,92 | 115,92 | -0,65% | 37,00 |
| 29.01.2021 | 117,80 | 118,14 | 116,68 | 116,68 | -1,80% | 29,00 |
| 28.01.2021 | 118,16 | 119,32 | 118,16 | 118,82 | 0,00% | 550,00 |
| 27.01.2021 | 120,30 | 122,46 | 118,82 | 118,82 | -1,90% | 389,00 |
| 26.01.2021 | 119,56 | 121,12 | 119,56 | 121,12 | 0,75% | 61,00 |
| 25.01.2021 | 120,44 | 120,66 | 119,70 | 120,22 | -0,41% | 520,00 |
| 22.01.2021 | 118,52 | 120,72 | 118,52 | 120,72 | 1,51% | 203,00 |
| 21.01.2021 | 120,24 | 120,24 | 118,92 | 118,92 | -0,45% | 15,00 |
| 20.01.2021 | 118,04 | 119,46 | 118,04 | 119,46 | 0,90% | 10,00 |
| 19.01.2021 | 120,42 | 120,42 | 118,40 | 118,40 | -1,89% | 78,00 |
| 18.01.2021 | 119,48 | 121,36 | 119,48 | 120,68 | 0,94% | 233,00 |
| 15.01.2021 | 120,44 | 121,20 | 119,56 | 119,56 | -0,80% | 205,00 |
| 14.01.2021 | 121,68 | 121,68 | 119,88 | 120,52 | -1,02% | 30,00 |
| 13.01.2021 | 122,30 | 122,48 | 121,70 | 121,76 | -0,52% | 1.109,00 |
| 12.01.2021 | 122,46 | 122,80 | 122,00 | 122,40 | 0,94% | 99,00 |
| 11.01.2021 | 119,94 | 121,26 | 119,94 | 121,26 | 1,05% | 60,00 |
| 08.01.2021 | 120,10 | 120,10 | 119,48 | 120,00 | 0,03% | 269,00 |
| 07.01.2021 | 120,04 | 120,44 | 119,68 | 119,96 | 0,05% | 219,00 |
| 06.01.2021 | 118,56 | 120,30 | 118,56 | 119,90 | 0,33% | 30,00 |
| 05.01.2021 | 119,78 | 119,78 | 119,28 | 119,50 | -0,08% | 48,00 |
| 04.01.2021 | 118,38 | 119,60 | 117,42 | 119,60 | 1,39% | 239,00 |
| 30.12.2020 | 117,54 | 117,96 | 117,54 | 117,96 | -0,42% | 4,00 |
| 29.12.2020 | 119,46 | 119,46 | 117,84 | 118,46 | -0,34% | 48,00 |
| 28.12.2020 | 117,42 | 118,86 | 117,42 | 118,86 | 1,23% | 108,00 |
| 23.12.2020 | 117,60 | 118,18 | 117,00 | 117,42 | -0,36% | 294,00 |
| 22.12.2020 | 118,70 | 119,44 | 117,84 | 117,84 | -1,29% | 119,00 |
| 21.12.2020 | 120,10 | 120,12 | 119,38 | 119,38 | 0,05% | 660,00 |
| 18.12.2020 | 118,62 | 119,78 | 118,62 | 119,32 | 0,20% | 300,00 |
| 17.12.2020 | 119,04 | 119,56 | 119,04 | 119,08 | -0,57% | 203,00 |
| 16.12.2020 | 119,38 | 120,32 | 119,38 | 119,76 | 0,05% | 1.064,00 |
| 15.12.2020 | 120,10 | 120,10 | 119,70 | 119,70 | -0,52% | 12,00 |
| 14.12.2020 | 121,68 | 121,96 | 120,22 | 120,32 | -1,15% | 135,00 |
| 11.12.2020 | 121,56 | 121,72 | 120,50 | 121,72 | -0,13% | 425,00 |
| 10.12.2020 | 122,16 | 122,32 | 121,88 | 121,88 | -0,91% | 60,00 |
| 09.12.2020 | 123,48 | 123,84 | 123,00 | 123,00 | 0,64% | 111,00 |
| 08.12.2020 | 121,64 | 122,22 | 121,64 | 122,22 | 0,18% | 25,00 |
| 07.12.2020 | 122,50 | 123,12 | 122,00 | 122,00 | 0,28% | 221,00 |
| 04.12.2020 | 122,88 | 123,28 | 121,66 | 121,66 | -1,03% | 201,00 |
| 03.12.2020 | 124,02 | 124,02 | 122,30 | 122,92 | -0,84% | 41,00 |
| 02.12.2020 | 126,02 | 126,48 | 123,96 | 123,96 | -1,74% | 143,00 |
| 01.12.2020 | 128,58 | 128,66 | 126,16 | 126,16 | -0,25% | 183,00 |
| 30.11.2020 | 126,32 | 126,50 | 126,20 | 126,48 | -0,33% | 145,00 |
| 27.11.2020 | 128,40 | 128,40 | 126,74 | 126,90 | -1,14% | 307,00 |
| 26.11.2020 | 127,10 | 128,36 | 127,10 | 128,36 | 0,82% | 152,00 |
| 25.11.2020 | 127,24 | 127,56 | 127,24 | 127,32 | 0,24% | 343,00 |
| 24.11.2020 | 128,58 | 128,58 | 126,98 | 127,02 | -0,14% | 110,00 |
| 23.11.2020 | 127,14 | 127,32 | 126,40 | 127,20 | -0,02% | 873,00 |
| 20.11.2020 | 127,98 | 128,18 | 127,22 | 127,22 | -0,20% | 21,00 |
| 19.11.2020 | 126,06 | 127,48 | 125,88 | 127,48 | 0,54% | 75,00 |
| 18.11.2020 | 125,62 | 127,08 | 125,62 | 126,80 | -1,28% | 895,00 |
| 17.11.2020 | 129,96 | 129,96 | 126,10 | 128,44 | -0,51% | 464,00 |
| 16.11.2020 | 126,52 | 129,10 | 126,52 | 129,10 | 1,46% | 161,00 |
| 13.11.2020 | 125,36 | 127,36 | 125,36 | 127,24 | 1,82% | 100,00 |
| 12.11.2020 | 124,80 | 125,26 | 124,80 | 124,96 | -0,53% | 105,00 |
| 11.11.2020 | 123,88 | 125,62 | 123,88 | 125,62 | 2,36% | 40,00 |
| 10.11.2020 | 121,46 | 122,72 | 121,46 | 122,72 | -0,39% | 62,00 |
| 09.11.2020 | 124,80 | 125,34 | 123,20 | 123,20 | 1,12% | 1.469,00 |
| 06.11.2020 | 120,20 | 122,28 | 120,00 | 121,84 | 0,64% | 212,00 |
| 05.11.2020 | 121,80 | 121,86 | 121,06 | 121,06 | -0,62% | 187,00 |
| 04.11.2020 | 122,38 | 122,66 | 121,70 | 121,82 | -0,60% | 118,00 |
| 03.11.2020 | 121,00 | 122,56 | 121,00 | 122,56 | 2,24% | 100,00 |
| 02.11.2020 | 118,40 | 120,24 | 118,40 | 119,88 | 1,11% | 48,00 |
| 30.10.2020 | 117,36 | 119,24 | 117,36 | 118,56 | -1,53% | 143,00 |
| 29.10.2020 | 120,54 | 121,00 | 119,74 | 120,40 | 0,43% | 70,00 |
| 28.10.2020 | 120,34 | 120,34 | 119,88 | 119,88 | -0,33% | 36,00 |
| 27.10.2020 | 120,38 | 120,96 | 119,84 | 120,28 | 0,25% | 696,00 |
| 26.10.2020 | 120,54 | 120,76 | 119,32 | 119,98 | -1,15% | 661,00 |
| 23.10.2020 | 121,28 | 121,38 | 121,06 | 121,38 | -0,12% | 45,00 |
| 22.10.2020 | 121,18 | 122,06 | 121,18 | 121,52 | -0,13% | 23,00 |
| 21.10.2020 | 121,74 | 122,18 | 121,68 | 121,68 | -0,49% | 5,00 |
| 20.10.2020 | 121,76 | 122,28 | 121,52 | 122,28 | 0,16% | 110,00 |
| 19.10.2020 | 123,44 | 123,44 | 122,04 | 122,08 | -1,09% | - |
| 16.10.2020 | 123,42 | 123,42 | 123,42 | 123,42 | -0,02% | - |
| 15.10.2020 | 121,88 | 123,52 | 121,60 | 123,44 | 0,60% | 23,00 |
| 14.10.2020 | 124,62 | 125,14 | 122,70 | 122,70 | -1,16% | 389,00 |
| 13.10.2020 | 122,24 | 124,14 | 122,24 | 124,14 | 1,03% | 20,00 |
| 12.10.2020 | 120,98 | 123,24 | 120,98 | 122,88 | 1,74% | 1.040,00 |
| 09.10.2020 | 120,30 | 120,80 | 120,30 | 120,78 | 0,47% | 35,00 |
| 08.10.2020 | 120,06 | 120,50 | 120,06 | 120,22 | -0,03% | 1.855,00 |
| 07.10.2020 | 119,98 | 120,26 | 119,98 | 120,26 | -0,18% | 10,00 |