16,312€
-0,28%
Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 16,46 | 16,46 | 16,25 | 16,30 | -0,35% | - |
| 02.05.2024 | 16,30 | 16,49 | 16,15 | 16,36 | -1,65% | 31.340,00 |
| 30.04.2024 | 16,86 | 17,18 | 16,40 | 16,63 | -0,70% | 12.352,00 |
| 29.04.2024 | 16,66 | 16,75 | 16,51 | 16,75 | 0,90% | 32.207,00 |
| 26.04.2024 | 16,50 | 16,79 | 16,40 | 16,60 | 1,37% | 15.538,00 |
| 25.04.2024 | 16,68 | 16,75 | 16,32 | 16,38 | -1,87% | 18.613,00 |
| 24.04.2024 | 17,00 | 17,10 | 16,50 | 16,69 | -0,95% | 12.442,00 |
| 23.04.2024 | 17,15 | 17,25 | 16,85 | 16,85 | -1,42% | 9.674,00 |
| 22.04.2024 | 17,07 | 17,30 | 16,93 | 17,09 | -0,06% | 26.381,00 |
| 19.04.2024 | 16,33 | 17,10 | 16,33 | 17,10 | 3,29% | 19.628,00 |
| 18.04.2024 | 16,63 | 16,63 | 16,48 | 16,56 | -0,30% | 17.157,00 |
| 17.04.2024 | 16,60 | 16,79 | 16,45 | 16,61 | -0,11% | 12.127,00 |
| 16.04.2024 | 16,55 | 16,75 | 16,51 | 16,62 | -0,07% | 14.408,00 |
| 15.04.2024 | 16,90 | 17,04 | 16,50 | 16,64 | -0,60% | 14.438,00 |
| 12.04.2024 | 16,81 | 17,05 | 16,64 | 16,74 | -0,82% | 22.569,00 |
| 11.04.2024 | 16,76 | 16,94 | 16,56 | 16,87 | 0,20% | 35.750,00 |
| 10.04.2024 | 17,72 | 17,76 | 16,63 | 16,84 | -4,77% | 70.957,00 |
| 09.04.2024 | 17,72 | 17,87 | 17,56 | 17,68 | 0,49% | 10.097,00 |
| 08.04.2024 | 17,70 | 17,95 | 17,53 | 17,60 | -0,52% | 103.002,00 |
| 05.04.2024 | 17,52 | 17,76 | 17,29 | 17,69 | 1,24% | 32.563,00 |
| 04.04.2024 | 17,24 | 17,55 | 17,09 | 17,47 | 2,07% | 32.951,00 |
| 03.04.2024 | 17,50 | 17,75 | 17,09 | 17,12 | -1,73% | 78.387,00 |
| 02.04.2024 | 18,55 | 18,60 | 17,35 | 17,42 | -12,93% | 149.605,00 |
| 28.03.2024 | 19,51 | 20,38 | 18,79 | 20,01 | 3,59% | 62.867,00 |
| 27.03.2024 | 19,06 | 19,46 | 18,89 | 19,32 | 2,44% | 15.046,00 |
| 26.03.2024 | 19,14 | 19,24 | 18,65 | 18,86 | -0,89% | 20.181,00 |
| 25.03.2024 | 19,10 | 19,36 | 18,95 | 19,03 | -0,66% | 13.669,00 |
| 22.03.2024 | 19,24 | 19,40 | 18,96 | 19,15 | -0,46% | 9.560,00 |
| 21.03.2024 | 19,25 | 19,56 | 19,06 | 19,24 | -0,86% | 7.609,00 |
| 20.03.2024 | 19,13 | 19,41 | 18,98 | 19,41 | 1,55% | 6.058,00 |
| 19.03.2024 | 18,96 | 19,20 | 18,93 | 19,11 | 0,71% | 5.697,00 |
| 18.03.2024 | 19,25 | 19,29 | 18,87 | 18,98 | -1,32% | 8.465,00 |
| 15.03.2024 | 18,83 | 19,40 | 18,80 | 19,23 | 0,98% | 9.859,00 |
| 14.03.2024 | 19,21 | 19,37 | 18,81 | 19,04 | -1,17% | 14.350,00 |
| 13.03.2024 | 19,40 | 19,51 | 19,21 | 19,27 | -1,09% | 10.368,00 |
| 12.03.2024 | 19,62 | 19,86 | 19,38 | 19,48 | -0,64% | 5.015,00 |
| 11.03.2024 | 19,45 | 19,95 | 19,17 | 19,61 | 0,80% | 9.197,00 |
| 08.03.2024 | 19,05 | 19,48 | 19,05 | 19,45 | 1,63% | 7.750,00 |
| 07.03.2024 | 19,24 | 19,49 | 19,01 | 19,14 | 0,05% | 10.900,00 |
| 06.03.2024 | 19,41 | 19,56 | 19,05 | 19,13 | -1,09% | 11.986,00 |
| 05.03.2024 | 18,90 | 19,51 | 18,90 | 19,34 | 1,89% | 13.974,00 |
| 04.03.2024 | 19,89 | 19,89 | 18,90 | 18,98 | -4,37% | 12.410,00 |
| 01.03.2024 | 19,57 | 19,94 | 19,45 | 19,85 | 1,12% | 12.212,00 |
| 29.02.2024 | 19,40 | 19,67 | 19,37 | 19,63 | 0,85% | 10.843,00 |
| 28.02.2024 | 19,90 | 20,05 | 19,46 | 19,46 | -1,93% | 7.078,00 |
| 27.02.2024 | 19,30 | 19,85 | 19,30 | 19,85 | 2,47% | 11.189,00 |
| 26.02.2024 | 20,19 | 20,19 | 19,31 | 19,37 | -3,99% | 11.847,00 |
| 23.02.2024 | 19,80 | 20,23 | 19,80 | 20,18 | 1,40% | 10.181,00 |
| 22.02.2024 | 20,01 | 20,17 | 19,60 | 19,90 | -0,82% | 17.183,00 |
| 21.02.2024 | 19,85 | 20,16 | 19,79 | 20,06 | -2,29% | 13.434,00 |
| 20.02.2024 | 20,40 | 20,78 | 20,14 | 20,53 | 0,66% | 6.916,00 |
| 19.02.2024 | 20,26 | 20,40 | 20,26 | 20,40 | -0,24% | 4.564,00 |
| 16.02.2024 | 20,41 | 20,60 | 20,22 | 20,45 | -0,85% | 5.339,00 |
| 15.02.2024 | 20,01 | 20,77 | 19,99 | 20,62 | 2,38% | 10.762,00 |
| 14.02.2024 | 20,27 | 20,42 | 20,00 | 20,14 | 0,70% | 8.870,00 |
| 13.02.2024 | 21,09 | 21,12 | 19,91 | 20,00 | -4,94% | 18.891,00 |
| 12.02.2024 | 20,56 | 21,16 | 20,52 | 21,04 | 2,09% | 7.981,00 |
| 09.02.2024 | 21,08 | 21,10 | 20,55 | 20,61 | -1,43% | 5.807,00 |
| 08.02.2024 | 21,11 | 21,35 | 20,91 | 20,91 | -1,81% | 8.872,00 |
| 07.02.2024 | 21,57 | 22,02 | 21,19 | 21,30 | -0,47% | 8.417,00 |
| 06.02.2024 | 20,44 | 21,49 | 20,44 | 21,40 | 3,86% | 13.780,00 |
| 05.02.2024 | 20,91 | 21,11 | 20,29 | 20,60 | -1,65% | 23.640,00 |
| 02.02.2024 | 21,51 | 21,56 | 20,90 | 20,95 | -1,69% | 11.954,00 |
| 01.02.2024 | 20,98 | 21,51 | 20,80 | 21,31 | 1,69% | 17.717,00 |
| 31.01.2024 | 20,85 | 21,50 | 20,69 | 20,95 | 0,19% | 6.861,00 |
| 30.01.2024 | 21,10 | 21,14 | 20,73 | 20,91 | -0,12% | 5.719,00 |
| 29.01.2024 | 21,00 | 21,20 | 20,69 | 20,94 | -0,43% | 9.082,00 |
| 26.01.2024 | 21,27 | 21,38 | 21,01 | 21,03 | -0,94% | 8.746,00 |
| 25.01.2024 | 20,61 | 21,25 | 20,42 | 21,23 | 3,03% | 11.913,00 |
| 24.01.2024 | 21,04 | 21,28 | 20,60 | 20,60 | -0,56% | 35.241,00 |
| 23.01.2024 | 20,79 | 21,11 | 20,61 | 20,72 | 0,41% | 10.715,00 |
| 22.01.2024 | 20,39 | 20,75 | 20,10 | 20,63 | 2,00% | 16.955,00 |
| 19.01.2024 | 20,44 | 20,48 | 19,90 | 20,23 | -1,00% | 15.874,00 |
| 18.01.2024 | 20,50 | 20,60 | 20,01 | 20,43 | 0,05% | 22.987,00 |
| 17.01.2024 | 21,08 | 21,10 | 20,30 | 20,42 | -2,79% | 15.334,00 |
| 16.01.2024 | 21,35 | 21,35 | 20,91 | 21,01 | -1,45% | 12.734,00 |
| 15.01.2024 | 21,30 | 21,43 | 21,11 | 21,32 | 0,09% | 6.513,00 |
| 12.01.2024 | 21,80 | 22,03 | 21,12 | 21,30 | -2,96% | 28.114,00 |
| 11.01.2024 | 22,65 | 22,65 | 21,85 | 21,95 | -2,81% | 14.936,00 |
| 10.01.2024 | 22,82 | 23,26 | 22,28 | 22,58 | -2,44% | 16.968,00 |
| 09.01.2024 | 23,59 | 23,60 | 22,74 | 23,15 | -0,26% | 14.510,00 |
| 08.01.2024 | 22,80 | 23,55 | 22,50 | 23,21 | 1,96% | 21.060,00 |
| 05.01.2024 | 22,20 | 22,76 | 21,61 | 22,76 | 2,99% | 36.820,00 |
| 04.01.2024 | 23,34 | 24,36 | 20,61 | 22,10 | -5,56% | 151.266,00 |
| 03.01.2024 | 24,25 | 24,60 | 23,37 | 23,40 | -3,80% | 33.902,00 |
| 02.01.2024 | 23,85 | 24,71 | 23,56 | 24,33 | 1,35% | 30.046,00 |
| 29.12.2023 | 23,93 | 24,17 | 23,91 | 24,00 | -0,33% | 7.834,00 |
| 28.12.2023 | 24,12 | 24,30 | 23,84 | 24,08 | 0,84% | 18.856,00 |
| 27.12.2023 | 24,00 | 24,20 | 23,86 | 23,88 | 0,15% | 24.526,00 |
| 22.12.2023 | 23,70 | 24,10 | 23,45 | 23,85 | 1,08% | 13.310,00 |
| 21.12.2023 | 23,21 | 23,80 | 23,16 | 23,59 | 1,66% | 12.255,00 |
| 20.12.2023 | 23,62 | 23,89 | 23,21 | 23,21 | -2,05% | 18.728,00 |
| 19.12.2023 | 22,71 | 23,71 | 22,71 | 23,69 | 3,43% | 18.816,00 |
| 18.12.2023 | 23,25 | 23,39 | 22,71 | 22,91 | -1,06% | 24.560,00 |
| 15.12.2023 | 23,03 | 23,46 | 22,50 | 23,15 | 1,07% | 39.458,00 |
| 14.12.2023 | 22,70 | 23,49 | 22,32 | 22,91 | 0,88% | 64.449,00 |
| 13.12.2023 | 21,21 | 22,71 | 21,03 | 22,71 | 7,05% | 43.337,00 |
| 12.12.2023 | 21,30 | 21,95 | 20,80 | 21,21 | -0,77% | 28.789,00 |
| 11.12.2023 | 21,45 | 22,00 | 20,91 | 21,38 | -0,42% | 32.173,00 |
| 08.12.2023 | 21,11 | 21,80 | 21,11 | 21,47 | 1,27% | 39.107,00 |