Börse:
120,130€
-0,01%
Echtzeit-Aktienkurs Walmart Inc.
Bid:
119,920€
Ask:
120,340€
Aktienkurse zur Walmart Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2021 | 119,98 | 120,17 | 119,91 | 120,13 | -0,01% | - |
| 25.01.2021 | 119,92 | 120,94 | 119,02 | 120,14 | -0,13% | 4.039,00 |
| 22.01.2021 | 118,90 | 120,96 | 118,06 | 120,30 | 0,92% | 2.010,00 |
| 21.01.2021 | 120,92 | 120,92 | 118,84 | 119,20 | -1,05% | 3.595,00 |
| 20.01.2021 | 118,02 | 120,46 | 117,62 | 120,46 | 1,65% | 3.960,00 |
| 19.01.2021 | 120,92 | 121,02 | 117,68 | 118,50 | -2,16% | 4.651,00 |
| 18.01.2021 | 120,16 | 122,00 | 119,52 | 121,12 | 1,22% | 4.299,00 |
| 15.01.2021 | 120,12 | 121,26 | 118,70 | 119,66 | -0,91% | 3.974,00 |
| 14.01.2021 | 122,38 | 122,38 | 119,98 | 120,76 | -0,63% | 3.934,00 |
| 13.01.2021 | 122,60 | 122,72 | 121,50 | 121,52 | -0,49% | 4.125,00 |
| 12.01.2021 | 122,40 | 123,18 | 121,70 | 122,12 | 0,56% | 5.588,00 |
| 11.01.2021 | 120,40 | 121,60 | 119,70 | 121,44 | 1,22% | 4.734,00 |
| 08.01.2021 | 119,82 | 120,88 | 119,14 | 119,98 | -0,02% | 3.220,00 |
| 07.01.2021 | 120,58 | 120,64 | 119,12 | 120,00 | 0,89% | 4.944,00 |
| 06.01.2021 | 118,20 | 120,38 | 117,44 | 118,94 | 0,24% | 5.428,00 |
| 05.01.2021 | 120,00 | 120,18 | 117,78 | 118,66 | -1,02% | 5.149,00 |
| 04.01.2021 | 118,40 | 119,88 | 117,10 | 119,88 | 1,82% | 8.064,00 |
| 30.12.2020 | 117,98 | 118,18 | 117,32 | 117,74 | 0,19% | 2.982,00 |
| 29.12.2020 | 119,50 | 119,54 | 117,26 | 117,52 | -0,94% | 4.738,00 |
| 28.12.2020 | 117,90 | 118,98 | 117,02 | 118,64 | 0,58% | 6.510,00 |
| 23.12.2020 | 117,50 | 118,40 | 116,72 | 117,96 | -0,42% | 7.338,00 |
| 22.12.2020 | 119,12 | 119,72 | 117,76 | 118,46 | -0,70% | 7.664,00 |
| 21.12.2020 | 119,80 | 121,00 | 118,80 | 119,30 | 0,30% | 10.405,00 |
| 18.12.2020 | 119,00 | 120,12 | 118,60 | 118,94 | -0,22% | 5.176,00 |
| 17.12.2020 | 119,48 | 119,78 | 118,66 | 119,20 | -0,22% | 5.633,00 |
| 16.12.2020 | 120,04 | 120,50 | 119,32 | 119,46 | -0,23% | 5.175,00 |
| 15.12.2020 | 120,48 | 120,96 | 119,18 | 119,74 | -0,17% | 4.821,00 |
| 14.12.2020 | 121,80 | 122,46 | 119,66 | 119,94 | -1,09% | 7.018,00 |
| 11.12.2020 | 121,16 | 121,98 | 120,46 | 121,26 | -0,03% | 2.266,00 |
| 10.12.2020 | 122,82 | 123,40 | 121,00 | 121,30 | -1,17% | 3.538,00 |
| 09.12.2020 | 124,16 | 124,54 | 122,56 | 122,74 | -0,78% | 6.056,00 |
| 08.12.2020 | 122,50 | 123,74 | 121,50 | 123,70 | 1,16% | 3.390,00 |
| 07.12.2020 | 122,88 | 123,60 | 121,30 | 122,28 | -0,23% | 9.100,00 |
| 04.12.2020 | 123,58 | 123,58 | 121,60 | 122,56 | -0,11% | 3.134,00 |
| 03.12.2020 | 124,68 | 124,68 | 122,26 | 122,70 | -1,37% | 3.679,00 |
| 02.12.2020 | 126,70 | 127,34 | 123,80 | 124,40 | -1,44% | 4.129,00 |
| 01.12.2020 | 129,30 | 129,30 | 125,88 | 126,22 | -1,13% | 4.442,00 |
| 30.11.2020 | 127,00 | 128,00 | 125,28 | 127,66 | 0,85% | 5.395,00 |
| 27.11.2020 | 128,30 | 129,00 | 126,46 | 126,58 | -2,63% | 5.281,00 |
| 26.11.2020 | 127,82 | 130,50 | 127,08 | 130,00 | 2,01% | 4.824,00 |
| 25.11.2020 | 127,68 | 128,38 | 126,66 | 127,44 | 0,17% | 5.338,00 |
| 24.11.2020 | 128,26 | 128,60 | 126,80 | 127,22 | 0,14% | 4.703,00 |
| 23.11.2020 | 127,52 | 127,58 | 126,22 | 127,04 | 0,36% | 4.533,00 |
| 20.11.2020 | 128,00 | 128,68 | 126,34 | 126,58 | -1,16% | 3.154,00 |
| 19.11.2020 | 126,48 | 128,24 | 125,72 | 128,06 | 1,70% | 4.238,00 |
| 18.11.2020 | 126,00 | 127,80 | 125,54 | 125,92 | -0,29% | 5.294,00 |
| 17.11.2020 | 129,98 | 132,00 | 125,72 | 126,28 | -1,68% | 13.533,00 |
| 16.11.2020 | 127,08 | 129,44 | 126,62 | 128,44 | 0,80% | 7.053,00 |
| 13.11.2020 | 125,12 | 127,42 | 124,98 | 127,42 | 1,59% | 3.530,00 |
| 12.11.2020 | 124,36 | 126,00 | 124,36 | 125,42 | -0,22% | 2.930,00 |
| 11.11.2020 | 123,50 | 126,40 | 123,50 | 125,70 | 1,62% | 3.662,00 |
| 10.11.2020 | 121,02 | 123,74 | 121,02 | 123,70 | 1,84% | 4.293,00 |
| 09.11.2020 | 124,32 | 126,50 | 121,46 | 121,46 | -0,95% | 9.510,00 |
| 06.11.2020 | 120,76 | 123,10 | 119,58 | 122,62 | 0,86% | 4.090,00 |
| 05.11.2020 | 122,04 | 122,42 | 120,74 | 121,58 | -0,20% | 7.325,00 |
| 04.11.2020 | 122,78 | 123,60 | 121,00 | 121,82 | -0,46% | 3.809,00 |
| 03.11.2020 | 121,00 | 122,64 | 120,48 | 122,38 | 1,59% | 2.919,00 |
| 02.11.2020 | 119,24 | 121,12 | 118,48 | 120,46 | 1,23% | 2.591,00 |
| 30.10.2020 | 118,08 | 119,76 | 117,32 | 119,00 | -0,27% | 2.508,00 |
| 29.10.2020 | 120,58 | 121,26 | 118,62 | 119,32 | 0,25% | 3.806,00 |
| 28.10.2020 | 121,14 | 121,14 | 119,02 | 119,02 | -1,54% | 3.911,00 |
| 27.10.2020 | 119,02 | 121,42 | 119,02 | 120,88 | 0,48% | 4.442,00 |
| 26.10.2020 | 120,52 | 121,58 | 119,40 | 120,30 | -0,58% | 7.743,00 |
| 23.10.2020 | 121,52 | 121,84 | 120,82 | 121,00 | -0,67% | 943,00 |
| 22.10.2020 | 121,74 | 122,62 | 120,76 | 121,82 | -0,23% | 2.625,00 |
| 21.10.2020 | 122,12 | 122,38 | 120,80 | 122,10 | 0,16% | 15.190,00 |
| 20.10.2020 | 122,56 | 122,84 | 121,08 | 121,90 | 0,20% | 2.202,00 |
| 19.10.2020 | 124,14 | 124,20 | 121,26 | 121,66 | -1,39% | 4.486,00 |
| 16.10.2020 | 124,20 | 124,66 | 123,06 | 123,38 | -0,31% | 4.288,00 |
| 15.10.2020 | 122,74 | 123,76 | 121,20 | 123,76 | 1,08% | 6.272,00 |
| 14.10.2020 | 124,44 | 125,60 | 122,44 | 122,44 | -1,69% | 8.491,00 |
| 13.10.2020 | 122,78 | 124,62 | 121,94 | 124,54 | 2,28% | 2.844,00 |
| 12.10.2020 | 120,92 | 123,04 | 120,92 | 121,76 | 0,71% | 8.450,00 |
| 09.10.2020 | 120,28 | 121,02 | 120,12 | 120,90 | 0,25% | 1.952,00 |
| 08.10.2020 | 119,84 | 120,88 | 119,84 | 120,60 | 0,40% | 2.796,00 |
| 07.10.2020 | 120,82 | 120,94 | 119,34 | 120,12 | 0,33% | 2.114,00 |
| 06.10.2020 | 120,06 | 121,08 | 119,70 | 119,72 | -0,53% | 2.319,00 |
| 05.10.2020 | 119,64 | 120,92 | 119,64 | 120,36 | 0,23% | 3.719,00 |
| 02.10.2020 | 121,18 | 121,60 | 119,76 | 120,08 | -1,38% | 4.037,00 |
| 01.10.2020 | 120,60 | 122,74 | 119,60 | 121,76 | 1,67% | 4.690,00 |
| 30.09.2020 | 116,48 | 121,02 | 115,72 | 119,76 | 2,06% | 4.120,00 |
| 29.09.2020 | 118,54 | 118,56 | 116,46 | 117,34 | -0,09% | 4.464,00 |
| 28.09.2020 | 118,92 | 119,36 | 117,40 | 117,44 | -0,47% | 5.567,00 |
| 25.09.2020 | 117,50 | 118,12 | 116,92 | 118,00 | 0,65% | 2.217,00 |
| 24.09.2020 | 116,86 | 117,76 | 115,30 | 117,24 | 0,45% | 3.296,00 |
| 23.09.2020 | 119,10 | 119,10 | 116,54 | 116,72 | -1,37% | 2.906,00 |
| 22.09.2020 | 117,30 | 118,60 | 116,46 | 118,34 | 1,60% | 9.312,00 |
| 21.09.2020 | 123,48 | 123,48 | 114,40 | 116,48 | 1,96% | 14.951,00 |
| 18.09.2020 | 115,88 | 116,54 | 113,76 | 114,24 | -0,73% | 3.278,00 |
| 17.09.2020 | 115,72 | 116,20 | 113,54 | 115,08 | -0,60% | 2.584,00 |
| 16.09.2020 | 117,04 | 117,04 | 115,10 | 115,78 | -0,19% | 2.217,00 |
| 15.09.2020 | 116,06 | 117,08 | 115,16 | 116,00 | 0,00% | 1.978,00 |
| 14.09.2020 | 116,88 | 118,34 | 114,32 | 116,00 | 0,59% | 5.129,00 |
| 11.09.2020 | 117,12 | 117,12 | 114,78 | 115,32 | -0,59% | 2.063,00 |
| 10.09.2020 | 119,92 | 119,92 | 115,50 | 116,00 | -3,33% | 6.849,00 |
| 09.09.2020 | 117,12 | 120,74 | 117,12 | 120,00 | 1,90% | 3.345,00 |
| 08.09.2020 | 122,52 | 122,52 | 117,48 | 117,76 | -3,14% | 3.129,00 |
| 07.09.2020 | 122,00 | 122,50 | 121,02 | 121,58 | 0,90% | 4.084,00 |
| 04.09.2020 | 120,02 | 122,34 | 119,00 | 120,50 | -1,21% | 5.686,00 |
| 03.09.2020 | 124,28 | 125,70 | 120,02 | 121,98 | -2,07% | 5.487,00 |