16,531€
-0,04%
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 | 16,63 | 16,44 | 16,57 | 0,17% | 17.157,00 |
| 17.04.2024 | 16,60 | 16,79 | 16,45 | 16,54 | -0,36% | 12.127,00 |
| 16.04.2024 | 16,55 | 16,75 | 16,50 | 16,60 | -0,23% | 14.368,00 |
| 15.04.2024 | 16,90 | 17,07 | 16,50 | 16,63 | -0,78% | 14.438,00 |
| 12.04.2024 | 16,81 | 17,05 | 16,64 | 16,76 | -0,72% | 22.569,00 |
| 11.04.2024 | 16,82 | 16,95 | 16,56 | 16,89 | 0,44% | 35.750,00 |
| 10.04.2024 | 17,66 | 17,76 | 16,63 | 16,81 | -4,78% | 70.797,00 |
| 09.04.2024 | 17,67 | 17,87 | 17,56 | 17,65 | 0,11% | 10.097,00 |
| 08.04.2024 | 17,68 | 17,95 | 17,53 | 17,63 | -0,19% | 103.002,00 |
| 05.04.2024 | 17,54 | 17,76 | 17,27 | 17,67 | 0,80% | 32.438,00 |
| 04.04.2024 | 17,24 | 17,55 | 17,05 | 17,53 | 2,45% | 32.951,00 |
| 03.04.2024 | 17,50 | 17,75 | 17,09 | 17,11 | -1,66% | 78.302,00 |
| 02.04.2024 | 18,55 | 18,60 | 17,35 | 17,40 | -13,49% | 149.561,00 |
| 28.03.2024 | 19,51 | 20,38 | 18,74 | 20,11 | 3,60% | 62.792,00 |
| 27.03.2024 | 18,99 | 19,47 | 18,89 | 19,41 | 2,26% | 15.046,00 |
| 26.03.2024 | 19,06 | 19,24 | 18,62 | 18,98 | -0,34% | 20.181,00 |
| 25.03.2024 | 19,03 | 19,42 | 18,95 | 19,04 | -0,36% | 13.619,00 |
| 22.03.2024 | 19,25 | 19,43 | 18,96 | 19,11 | -0,78% | 9.560,00 |
| 21.03.2024 | 19,25 | 19,56 | 19,06 | 19,26 | -0,22% | 7.609,00 |
| 20.03.2024 | 19,13 | 19,36 | 18,98 | 19,31 | 1,55% | 6.033,00 |
| 19.03.2024 | 19,04 | 19,26 | 18,93 | 19,01 | -0,30% | 5.686,00 |
| 18.03.2024 | 19,19 | 19,29 | 18,86 | 19,07 | -0,19% | 8.365,00 |
| 15.03.2024 | 18,96 | 19,40 | 18,80 | 19,11 | 0,79% | 9.859,00 |
| 14.03.2024 | 19,33 | 19,38 | 18,81 | 18,96 | -1,43% | 14.350,00 |
| 13.03.2024 | 19,49 | 19,59 | 19,18 | 19,23 | -0,77% | 10.368,00 |
| 12.03.2024 | 19,62 | 19,92 | 19,38 | 19,38 | -1,67% | 5.015,00 |
| 11.03.2024 | 19,32 | 19,95 | 19,17 | 19,71 | 1,74% | 9.197,00 |
| 08.03.2024 | 19,14 | 19,50 | 19,03 | 19,37 | 1,30% | 7.750,00 |
| 07.03.2024 | 19,13 | 19,49 | 19,01 | 19,12 | -0,16% | 10.900,00 |
| 06.03.2024 | 19,41 | 19,56 | 19,05 | 19,15 | -1,14% | 11.986,00 |
| 05.03.2024 | 18,90 | 19,51 | 18,87 | 19,37 | 2,18% | 13.974,00 |
| 04.03.2024 | 19,80 | 19,89 | 18,90 | 18,96 | -4,40% | 12.410,00 |
| 01.03.2024 | 19,68 | 19,94 | 19,36 | 19,83 | 0,84% | 12.212,00 |
| 29.02.2024 | 19,52 | 19,73 | 19,37 | 19,67 | 0,90% | 10.843,00 |
| 28.02.2024 | 19,98 | 20,05 | 19,46 | 19,49 | -2,14% | 7.078,00 |
| 27.02.2024 | 19,39 | 19,94 | 19,30 | 19,92 | 2,90% | 11.189,00 |
| 26.02.2024 | 20,07 | 20,19 | 19,31 | 19,36 | -3,56% | 11.847,00 |
| 23.02.2024 | 19,91 | 20,26 | 19,78 | 20,07 | 0,78% | 10.181,00 |
| 22.02.2024 | 20,09 | 20,17 | 19,60 | 19,92 | -0,79% | 17.183,00 |
| 21.02.2024 | 19,98 | 20,20 | 19,79 | 20,08 | -2,64% | 13.434,00 |
| 20.02.2024 | 20,30 | 20,79 | 20,09 | 20,62 | 1,46% | 6.916,00 |
| 19.02.2024 | 20,38 | 20,40 | 20,26 | 20,33 | -0,38% | 4.564,00 |
| 16.02.2024 | 20,50 | 20,60 | 20,22 | 20,40 | -1,48% | 5.335,00 |
| 15.02.2024 | 20,12 | 20,77 | 19,99 | 20,71 | 3,23% | 10.762,00 |
| 14.02.2024 | 20,13 | 20,44 | 19,97 | 20,06 | -0,32% | 8.870,00 |
| 13.02.2024 | 20,96 | 21,15 | 19,91 | 20,13 | -4,20% | 18.891,00 |
| 12.02.2024 | 20,67 | 21,31 | 20,52 | 21,01 | 1,93% | 7.981,00 |
| 09.02.2024 | 20,95 | 21,10 | 20,55 | 20,61 | -1,39% | 5.807,00 |
| 08.02.2024 | 21,11 | 21,35 | 20,87 | 20,90 | -1,22% | 8.872,00 |
| 07.02.2024 | 21,57 | 22,06 | 21,16 | 21,16 | -1,42% | 8.417,00 |
| 06.02.2024 | 20,44 | 21,53 | 20,44 | 21,47 | 3,93% | 13.780,00 |
| 05.02.2024 | 20,98 | 21,12 | 20,29 | 20,65 | -1,68% | 23.640,00 |
| 02.02.2024 | 21,51 | 21,56 | 20,82 | 21,01 | -1,62% | 11.954,00 |
| 01.02.2024 | 20,96 | 21,51 | 20,61 | 21,35 | 2,10% | 17.717,00 |
| 31.01.2024 | 21,02 | 21,50 | 20,68 | 20,91 | -0,11% | 6.861,00 |
| 30.01.2024 | 21,10 | 21,21 | 20,70 | 20,93 | -0,23% | 5.719,00 |
| 29.01.2024 | 21,05 | 21,20 | 20,66 | 20,98 | -0,33% | 9.079,00 |
| 26.01.2024 | 21,13 | 21,52 | 20,98 | 21,05 | -1,16% | 8.746,00 |
| 25.01.2024 | 20,54 | 21,33 | 20,36 | 21,30 | 3,68% | 11.913,00 |
| 24.01.2024 | 21,04 | 21,28 | 20,51 | 20,54 | -1,30% | 35.241,00 |
| 23.01.2024 | 20,70 | 21,13 | 20,52 | 20,81 | 0,54% | 10.715,00 |
| 22.01.2024 | 20,30 | 20,76 | 19,97 | 20,70 | 2,56% | 16.955,00 |
| 19.01.2024 | 20,31 | 20,48 | 19,86 | 20,18 | -1,01% | 15.864,00 |
| 18.01.2024 | 20,40 | 20,60 | 20,01 | 20,39 | 0,05% | 22.973,00 |
| 17.01.2024 | 21,08 | 21,10 | 20,28 | 20,38 | -3,08% | 15.334,00 |
| 16.01.2024 | 21,26 | 21,35 | 20,86 | 21,03 | -0,93% | 12.734,00 |
| 15.01.2024 | 21,20 | 21,43 | 21,11 | 21,22 | -0,13% | 6.396,00 |
| 12.01.2024 | 21,83 | 22,05 | 21,12 | 21,25 | -2,96% | 28.074,00 |
| 11.01.2024 | 22,53 | 22,75 | 21,86 | 21,90 | -2,82% | 14.441,00 |
| 10.01.2024 | 22,82 | 23,26 | 22,28 | 22,53 | -2,89% | 16.968,00 |
| 09.01.2024 | 23,46 | 23,60 | 22,74 | 23,20 | -0,80% | 14.510,00 |
| 08.01.2024 | 22,75 | 23,58 | 22,37 | 23,39 | 3,30% | 21.060,00 |
| 05.01.2024 | 22,17 | 22,67 | 21,51 | 22,64 | 2,41% | 36.010,00 |
| 04.01.2024 | 23,34 | 24,36 | 20,61 | 22,11 | -5,48% | 151.230,00 |
| 03.01.2024 | 24,23 | 24,60 | 23,36 | 23,39 | -4,00% | 33.852,00 |
| 02.01.2024 | 23,72 | 24,71 | 23,56 | 24,37 | 1,13% | 30.046,00 |
| 29.12.2023 | 24,04 | 24,17 | 23,91 | 24,10 | 0,27% | 7.834,00 |
| 28.12.2023 | 23,99 | 24,33 | 23,79 | 24,03 | 0,23% | 18.856,00 |
| 27.12.2023 | 24,00 | 24,27 | 23,86 | 23,98 | 0,76% | 24.526,00 |
| 22.12.2023 | 23,60 | 24,10 | 23,40 | 23,80 | 0,33% | 13.310,00 |
| 21.12.2023 | 23,21 | 23,82 | 23,15 | 23,72 | 2,08% | 12.255,00 |
| 20.12.2023 | 23,74 | 23,91 | 23,20 | 23,24 | -2,04% | 18.728,00 |
| 19.12.2023 | 22,83 | 23,76 | 22,71 | 23,72 | 3,58% | 18.816,00 |
| 18.12.2023 | 23,25 | 23,39 | 22,68 | 22,90 | -1,08% | 24.560,00 |
| 15.12.2023 | 22,90 | 23,50 | 22,50 | 23,15 | 1,28% | 39.458,00 |
| 14.12.2023 | 22,64 | 23,50 | 22,32 | 22,86 | 0,88% | 64.449,00 |
| 13.12.2023 | 21,32 | 22,71 | 20,98 | 22,66 | 6,79% | 43.337,00 |
| 12.12.2023 | 21,19 | 21,95 | 20,80 | 21,22 | -0,50% | 28.764,00 |
| 11.12.2023 | 21,41 | 22,01 | 20,91 | 21,33 | -0,77% | 32.173,00 |
| 08.12.2023 | 21,11 | 21,80 | 21,11 | 21,49 | 1,18% | 39.107,00 |
| 07.12.2023 | 19,92 | 21,58 | 19,72 | 21,24 | 6,94% | 69.534,00 |
| 06.12.2023 | 19,15 | 20,10 | 18,90 | 19,86 | 4,47% | 67.366,00 |
| 05.12.2023 | 19,25 | 19,36 | 18,90 | 19,01 | -0,90% | 15.868,00 |
| 04.12.2023 | 18,99 | 19,44 | 18,94 | 19,19 | 0,32% | 31.373,00 |
| 01.12.2023 | 18,30 | 19,14 | 18,19 | 19,12 | 4,47% | 45.177,00 |
| 30.11.2023 | 18,40 | 18,54 | 18,09 | 18,31 | 0,35% | 38.815,00 |
| 29.11.2023 | 18,25 | 18,65 | 18,13 | 18,24 | 0,32% | 20.244,00 |
| 28.11.2023 | 18,50 | 18,50 | 18,03 | 18,18 | -0,90% | 28.992,00 |
| 27.11.2023 | 19,15 | 19,20 | 18,33 | 18,35 | -3,79% | 39.388,00 |
| 24.11.2023 | 19,10 | 19,30 | 18,83 | 19,07 | -0,34% | 23.036,00 |