16,536€
0,07%
Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 16,56 | 16,64 | 16,44 | 16,54 | 0,15% | 1.800,00 |
| 17.04.2024 | 16,69 | 16,78 | 16,48 | 16,52 | -0,48% | 1.860,00 |
| 16.04.2024 | 16,62 | 16,76 | 16,49 | 16,60 | -0,16% | 2.616,00 |
| 15.04.2024 | 16,85 | 17,08 | 16,50 | 16,62 | -1,00% | 1.300,00 |
| 12.04.2024 | 16,87 | 17,08 | 16,64 | 16,79 | -0,44% | 718,00 |
| 11.04.2024 | 16,82 | 16,95 | 16,59 | 16,87 | 0,46% | 3.265,00 |
| 10.04.2024 | 17,66 | 17,74 | 16,63 | 16,79 | -5,05% | 1.155,00 |
| 09.04.2024 | 17,66 | 17,85 | 17,57 | 17,68 | 0,15% | 843,00 |
| 08.04.2024 | 17,65 | 17,97 | 17,54 | 17,65 | -0,08% | 1.560,00 |
| 05.04.2024 | 17,49 | 17,74 | 17,24 | 17,67 | 0,80% | 630,00 |
| 04.04.2024 | 17,12 | 17,55 | 17,04 | 17,53 | 2,67% | 265,00 |
| 03.04.2024 | 17,49 | 17,74 | 17,07 | 17,07 | -1,77% | 2.130,00 |
| 02.04.2024 | 18,45 | 18,50 | 17,34 | 17,38 | -13,65% | 7.059,00 |
| 28.03.2024 | 19,44 | 20,38 | 18,74 | 20,13 | 3,84% | 230,00 |
| 27.03.2024 | 18,93 | 19,47 | 18,92 | 19,38 | 2,27% | 365,00 |
| 26.03.2024 | 19,01 | 19,16 | 18,62 | 18,95 | -0,41% | 1.200,00 |
| 25.03.2024 | 19,03 | 19,43 | 18,97 | 19,03 | -0,12% | 407,00 |
| 22.03.2024 | 19,25 | 19,44 | 19,05 | 19,05 | -0,46% | - |
| 21.03.2024 | 19,30 | 19,50 | 19,09 | 19,14 | -0,71% | 570,00 |
| 20.03.2024 | 19,01 | 19,36 | 18,95 | 19,28 | 1,38% | 330,00 |
| 19.03.2024 | 19,07 | 19,28 | 18,94 | 19,02 | -0,18% | 3.000,00 |
| 18.03.2024 | 19,13 | 19,26 | 18,86 | 19,05 | -0,41% | 859,00 |
| 15.03.2024 | 18,96 | 19,37 | 18,80 | 19,13 | 0,82% | 111,00 |
| 14.03.2024 | 19,33 | 19,38 | 18,81 | 18,98 | -1,34% | 685,00 |
| 13.03.2024 | 19,49 | 19,60 | 19,09 | 19,23 | -1,25% | - |
| 12.03.2024 | 19,73 | 19,91 | 19,41 | 19,48 | -1,37% | 1.181,00 |
| 11.03.2024 | 19,32 | 19,95 | 19,20 | 19,75 | 2,04% | 30,00 |
| 08.03.2024 | 19,14 | 19,50 | 19,01 | 19,35 | 1,19% | - |
| 07.03.2024 | 19,12 | 19,47 | 19,01 | 19,12 | -0,16% | 1.580,00 |
| 06.03.2024 | 19,30 | 19,46 | 19,06 | 19,15 | -1,03% | 400,00 |
| 05.03.2024 | 18,99 | 19,51 | 18,83 | 19,35 | 2,07% | 2.920,00 |
| 04.03.2024 | 19,80 | 19,82 | 18,93 | 18,96 | -4,36% | 2.300,00 |
| 01.03.2024 | 19,68 | 19,94 | 19,36 | 19,83 | 0,80% | 40,00 |
| 29.02.2024 | 19,52 | 19,74 | 19,45 | 19,67 | 0,76% | 10,00 |
| 28.02.2024 | 19,98 | 20,03 | 19,47 | 19,52 | -2,10% | 4.600,00 |
| 27.02.2024 | 19,32 | 19,94 | 19,32 | 19,94 | 3,15% | 150,00 |
| 26.02.2024 | 20,08 | 20,12 | 19,33 | 19,33 | -3,75% | 1.710,00 |
| 23.02.2024 | 19,91 | 20,26 | 19,77 | 20,08 | 0,83% | 120,00 |
| 22.02.2024 | 20,04 | 20,10 | 19,61 | 19,92 | -1,04% | 803,00 |
| 21.02.2024 | 19,96 | 20,20 | 19,79 | 20,13 | -2,59% | 2.316,00 |
| 20.02.2024 | 20,23 | 20,79 | 20,08 | 20,66 | 1,66% | 3.200,00 |
| 19.02.2024 | 20,37 | 20,38 | 20,28 | 20,33 | -0,38% | 252,00 |
| 16.02.2024 | 20,50 | 20,56 | 20,24 | 20,40 | -1,38% | 300,00 |
| 15.02.2024 | 20,01 | 20,76 | 20,00 | 20,69 | 3,01% | 175,00 |
| 14.02.2024 | 20,14 | 20,44 | 19,96 | 20,08 | -0,32% | 1.950,00 |
| 13.02.2024 | 20,96 | 21,14 | 19,95 | 20,15 | -4,01% | 326,00 |
| 12.02.2024 | 20,67 | 21,32 | 20,58 | 20,99 | 1,73% | 510,00 |
| 09.02.2024 | 20,93 | 21,02 | 20,56 | 20,63 | -1,41% | - |
| 08.02.2024 | 21,21 | 21,31 | 20,87 | 20,93 | -1,10% | 200,00 |
| 07.02.2024 | 21,42 | 22,07 | 21,16 | 21,16 | -1,54% | 1.300,00 |
| 06.02.2024 | 20,67 | 21,53 | 20,51 | 21,49 | 4,15% | 85,00 |
| 05.02.2024 | 20,99 | 21,08 | 20,30 | 20,63 | -1,65% | 164,00 |
| 02.02.2024 | 21,38 | 21,48 | 20,82 | 20,98 | -1,85% | 410,00 |
| 01.02.2024 | 20,85 | 21,47 | 20,60 | 21,38 | 2,31% | 100,00 |
| 31.01.2024 | 21,10 | 21,46 | 20,68 | 20,89 | -0,39% | 1.200,00 |
| 30.01.2024 | 20,98 | 21,21 | 20,69 | 20,98 | 0,07% | 989,00 |
| 29.01.2024 | 20,98 | 21,17 | 20,66 | 20,96 | -0,33% | - |
| 26.01.2024 | 21,13 | 21,54 | 20,98 | 21,03 | -1,38% | 1.846,00 |
| 25.01.2024 | 20,53 | 21,33 | 20,36 | 21,33 | 3,81% | 542,00 |
| 24.01.2024 | 21,04 | 21,21 | 20,51 | 20,54 | -1,30% | 946,00 |
| 23.01.2024 | 20,70 | 21,14 | 20,52 | 20,81 | 0,38% | 241,00 |
| 22.01.2024 | 20,30 | 20,76 | 19,97 | 20,74 | 2,73% | 2.941,00 |
| 19.01.2024 | 20,31 | 20,46 | 19,85 | 20,18 | -1,01% | 665,00 |
| 18.01.2024 | 20,40 | 20,48 | 20,00 | 20,39 | -0,05% | 1.238,00 |
| 17.01.2024 | 20,98 | 21,03 | 20,28 | 20,40 | -3,10% | 1.725,00 |
| 16.01.2024 | 21,34 | 21,34 | 20,86 | 21,05 | -0,98% | 500,00 |
| 15.01.2024 | 21,19 | 21,30 | 21,19 | 21,26 | 0,04% | 1.533,00 |
| 12.01.2024 | 21,83 | 22,06 | 21,17 | 21,25 | -3,00% | 1.226,00 |
| 11.01.2024 | 22,50 | 22,75 | 21,88 | 21,91 | -2,69% | 625,00 |
| 10.01.2024 | 22,95 | 23,26 | 22,29 | 22,51 | -3,08% | 1.100,00 |
| 09.01.2024 | 23,46 | 23,52 | 22,74 | 23,23 | -0,80% | 989,00 |
| 08.01.2024 | 22,75 | 23,58 | 22,36 | 23,42 | 5,21% | 328,00 |
| 05.01.2024 | 22,17 | 22,86 | 21,51 | 22,26 | 0,42% | 1.065,00 |
| 04.01.2024 | 23,44 | 24,30 | 20,65 | 22,16 | -5,21% | 3.689,00 |
| 03.01.2024 | 24,18 | 24,51 | 23,35 | 23,38 | -3,98% | 120,00 |
| 02.01.2024 | 23,63 | 24,71 | 23,63 | 24,35 | 1,02% | 1.090,00 |
| 29.12.2023 | 24,17 | 24,17 | 23,94 | 24,11 | 0,31% | 1.593,00 |
| 28.12.2023 | 23,99 | 24,34 | 23,79 | 24,03 | 0,12% | 4.262,00 |
| 27.12.2023 | 24,09 | 24,32 | 23,87 | 24,00 | 0,76% | 7.585,00 |
| 22.12.2023 | 23,60 | 24,09 | 23,40 | 23,82 | 0,44% | 266,00 |
| 21.12.2023 | 23,37 | 23,81 | 23,15 | 23,72 | 2,04% | 647,00 |
| 20.12.2023 | 23,71 | 23,91 | 23,20 | 23,24 | -2,00% | 3.230,00 |
| 19.12.2023 | 22,83 | 23,76 | 22,77 | 23,72 | 3,79% | 2.855,00 |
| 18.12.2023 | 23,13 | 23,33 | 22,68 | 22,85 | -1,20% | 7.496,00 |
| 15.12.2023 | 22,80 | 23,50 | 22,61 | 23,13 | 1,27% | 815,00 |
| 14.12.2023 | 22,64 | 23,51 | 22,45 | 22,84 | 0,93% | 1.025,00 |
| 13.12.2023 | 21,32 | 22,67 | 20,97 | 22,63 | 6,46% | 726,00 |
| 12.12.2023 | 21,32 | 21,93 | 20,96 | 21,25 | -0,48% | - |
| 11.12.2023 | 21,50 | 22,01 | 20,91 | 21,36 | -0,72% | 2.674,00 |
| 08.12.2023 | 21,22 | 21,79 | 21,15 | 21,51 | 1,39% | 1.075,00 |
| 07.12.2023 | 19,94 | 21,53 | 19,76 | 21,22 | 5,97% | 4.020,00 |
| 06.12.2023 | 19,04 | 20,09 | 18,89 | 20,02 | 5,01% | 2.749,00 |
| 05.12.2023 | 19,18 | 19,31 | 18,90 | 19,06 | -0,58% | 1.688,00 |
| 04.12.2023 | 19,11 | 19,45 | 18,96 | 19,18 | 0,27% | 449,00 |
| 01.12.2023 | 18,30 | 19,12 | 18,20 | 19,12 | 4,42% | 180,00 |
| 30.11.2023 | 18,29 | 18,49 | 18,07 | 18,31 | 0,55% | 50,00 |
| 29.11.2023 | 18,33 | 18,65 | 18,16 | 18,21 | 0,16% | 1.795,00 |
| 28.11.2023 | 18,40 | 18,54 | 18,00 | 18,18 | -0,90% | 1.625,00 |
| 27.11.2023 | 19,15 | 19,17 | 18,33 | 18,35 | -3,95% | 1.100,00 |
| 24.11.2023 | 19,02 | 19,25 | 18,84 | 19,10 | -0,17% | 1.600,00 |