16,850€
2,02%
Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid:
Ask:
Aktienkurse zur Walgreens Boots Alliance Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 16,49 | 16,86 | 16,33 | 16,86 | 2,08% | 951,00 |
| 18.04.2024 | 16,51 | 16,63 | 16,44 | 16,52 | 0,07% | 770,00 |
| 17.04.2024 | 16,61 | 16,77 | 16,48 | 16,51 | -0,68% | 531,00 |
| 16.04.2024 | 16,64 | 16,75 | 16,49 | 16,62 | -0,11% | 2.429,00 |
| 15.04.2024 | 16,70 | 17,07 | 16,52 | 16,64 | -1,08% | 2.010,00 |
| 12.04.2024 | 16,88 | 17,03 | 16,65 | 16,82 | -0,36% | 917,00 |
| 11.04.2024 | 16,80 | 16,95 | 16,59 | 16,88 | 0,43% | 3.575,00 |
| 10.04.2024 | 17,60 | 17,73 | 16,63 | 16,81 | -4,69% | 1.324,00 |
| 09.04.2024 | 17,62 | 17,84 | 17,57 | 17,63 | 0,07% | 2.025,00 |
| 08.04.2024 | 17,64 | 17,93 | 17,54 | 17,62 | -0,10% | 2.680,00 |
| 05.04.2024 | 17,48 | 17,74 | 17,28 | 17,64 | 0,90% | 4.032,00 |
| 04.04.2024 | 17,12 | 17,56 | 17,04 | 17,48 | 2,17% | 4.718,00 |
| 03.04.2024 | 17,43 | 17,71 | 17,07 | 17,11 | -1,80% | 3.700,00 |
| 02.04.2024 | 20,13 | 20,13 | 17,35 | 17,42 | -13,38% | 9.736,00 |
| 28.03.2024 | 19,41 | 20,37 | 18,74 | 20,12 | 3,68% | 1.991,00 |
| 27.03.2024 | 18,97 | 19,47 | 18,92 | 19,40 | 2,34% | 1.310,00 |
| 26.03.2024 | 19,04 | 19,16 | 18,62 | 18,96 | -0,37% | 2.078,00 |
| 25.03.2024 | 18,97 | 19,43 | 18,97 | 19,03 | 0,25% | 300,00 |
| 22.03.2024 | 19,15 | 19,43 | 18,97 | 18,98 | -0,98% | 151,00 |
| 21.03.2024 | 19,28 | 19,50 | 19,09 | 19,17 | -0,56% | 560,00 |
| 20.03.2024 | 19,03 | 19,36 | 18,96 | 19,28 | 1,32% | 376,00 |
| 19.03.2024 | 19,06 | 19,27 | 18,94 | 19,02 | -0,10% | 32,00 |
| 18.03.2024 | 19,01 | 19,26 | 18,86 | 19,04 | -0,54% | 535,00 |
| 15.03.2024 | 18,98 | 19,37 | 18,82 | 19,15 | 0,94% | 326,00 |
| 14.03.2024 | 19,23 | 19,38 | 18,81 | 18,97 | -1,39% | 641,00 |
| 13.03.2024 | 19,48 | 19,59 | 19,13 | 19,24 | -1,24% | 50,00 |
| 12.03.2024 | 19,78 | 19,91 | 19,41 | 19,48 | -1,41% | 959,00 |
| 11.03.2024 | 19,40 | 19,95 | 19,23 | 19,76 | 2,07% | 250,00 |
| 08.03.2024 | 19,07 | 19,50 | 19,02 | 19,35 | 1,26% | 505,00 |
| 07.03.2024 | 19,16 | 19,58 | 19,01 | 19,11 | -0,21% | 210,00 |
| 06.03.2024 | 19,31 | 19,45 | 19,06 | 19,15 | -0,72% | 1.054,00 |
| 05.03.2024 | 18,96 | 19,51 | 18,82 | 19,29 | 1,79% | 1.620,00 |
| 04.03.2024 | 19,75 | 19,82 | 18,93 | 18,95 | -4,38% | 1.759,00 |
| 01.03.2024 | 19,65 | 19,94 | 19,36 | 19,82 | 0,81% | 510,00 |
| 29.02.2024 | 19,51 | 19,80 | 19,44 | 19,66 | 0,83% | 382,00 |
| 28.02.2024 | 19,93 | 20,02 | 19,47 | 19,50 | -2,12% | 250,00 |
| 27.02.2024 | 19,33 | 19,94 | 19,33 | 19,92 | 3,07% | 1.400,00 |
| 26.02.2024 | 20,18 | 20,18 | 19,32 | 19,33 | -3,66% | 643,00 |
| 23.02.2024 | 19,93 | 20,26 | 19,77 | 20,06 | 0,82% | 1.910,00 |
| 22.02.2024 | 19,98 | 20,11 | 19,62 | 19,90 | -0,49% | 1.513,00 |
| 21.02.2024 | 20,66 | 20,66 | 19,81 | 20,00 | -3,33% | 1.008,00 |
| 20.02.2024 | 20,34 | 20,79 | 20,08 | 20,69 | 1,70% | 1.090,00 |
| 19.02.2024 | 20,37 | 20,40 | 20,28 | 20,34 | -0,11% | 1.619,00 |
| 16.02.2024 | 20,67 | 20,67 | 20,24 | 20,36 | -1,62% | 54,00 |
| 15.02.2024 | 20,09 | 20,76 | 20,08 | 20,70 | 3,05% | 858,00 |
| 14.02.2024 | 20,11 | 20,44 | 19,99 | 20,09 | -0,21% | 257,00 |
| 13.02.2024 | 20,98 | 21,09 | 19,95 | 20,13 | -4,11% | 926,00 |
| 12.02.2024 | 20,70 | 21,31 | 20,58 | 20,99 | 1,66% | 1.356,00 |
| 09.02.2024 | 20,97 | 21,02 | 20,56 | 20,65 | -1,36% | 546,00 |
| 08.02.2024 | 21,19 | 21,31 | 20,87 | 20,93 | -1,30% | 481,00 |
| 07.02.2024 | 21,45 | 22,07 | 21,16 | 21,21 | -1,17% | 356,00 |
| 06.02.2024 | 20,59 | 21,53 | 20,52 | 21,46 | 4,42% | 340,00 |
| 05.02.2024 | 20,95 | 21,09 | 20,31 | 20,55 | -1,98% | 907,00 |
| 02.02.2024 | 21,39 | 21,44 | 20,82 | 20,97 | -1,98% | 20,00 |
| 01.02.2024 | 20,94 | 21,47 | 20,60 | 21,39 | 2,21% | 1.781,00 |
| 31.01.2024 | 21,07 | 21,46 | 20,68 | 20,93 | -0,42% | 250,00 |
| 30.01.2024 | 20,96 | 21,21 | 20,71 | 21,01 | 0,20% | 454,00 |
| 29.01.2024 | 21,04 | 21,18 | 20,66 | 20,97 | -0,21% | 658,00 |
| 26.01.2024 | 21,29 | 21,52 | 20,97 | 21,02 | -1,31% | 930,00 |
| 25.01.2024 | 20,54 | 21,35 | 20,36 | 21,30 | 3,69% | 1.690,00 |
| 24.01.2024 | 20,79 | 21,19 | 20,49 | 20,54 | -1,19% | 1.925,00 |
| 23.01.2024 | 20,69 | 21,14 | 20,52 | 20,79 | 0,29% | 1.121,00 |
| 22.01.2024 | 20,19 | 20,77 | 20,00 | 20,73 | 2,66% | 1.983,00 |
| 19.01.2024 | 20,35 | 20,46 | 19,86 | 20,19 | -0,79% | 687,00 |
| 18.01.2024 | 20,36 | 20,50 | 20,01 | 20,35 | 0,04% | 772,00 |
| 17.01.2024 | 21,08 | 21,08 | 20,28 | 20,34 | -3,51% | 2.403,00 |
| 16.01.2024 | 21,22 | 21,45 | 20,87 | 21,08 | -0,66% | 1.808,00 |
| 15.01.2024 | 21,25 | 21,31 | 21,19 | 21,22 | -0,11% | 1.359,00 |
| 12.01.2024 | 21,90 | 22,06 | 21,17 | 21,24 | -3,00% | 1.837,00 |
| 11.01.2024 | 22,51 | 22,75 | 21,86 | 21,90 | -2,73% | 1.367,00 |
| 10.01.2024 | 23,15 | 23,18 | 22,30 | 22,52 | -2,87% | 637,00 |
| 09.01.2024 | 23,34 | 23,51 | 22,74 | 23,18 | -0,67% | 668,00 |
| 08.01.2024 | 22,82 | 23,58 | 22,37 | 23,34 | 2,49% | 1.048,00 |
| 05.01.2024 | 22,14 | 22,86 | 21,75 | 22,77 | 2,88% | 2.497,00 |
| 04.01.2024 | 23,40 | 24,32 | 20,65 | 22,13 | -5,37% | 22.069,00 |
| 03.01.2024 | 24,27 | 24,51 | 23,30 | 23,39 | -3,53% | 4.740,00 |
| 02.01.2024 | 24,08 | 24,67 | 23,63 | 24,24 | 0,66% | 4.469,00 |
| 29.12.2023 | 24,05 | 24,09 | 23,96 | 24,08 | 0,09% | 379,00 |
| 28.12.2023 | 24,00 | 24,34 | 23,79 | 24,06 | 0,28% | 3.097,00 |
| 27.12.2023 | 23,77 | 24,25 | 23,77 | 23,99 | 0,98% | 2.317,00 |
| 22.12.2023 | 23,65 | 24,08 | 23,41 | 23,76 | 0,48% | 1.808,00 |
| 21.12.2023 | 23,17 | 23,82 | 23,14 | 23,65 | 1,98% | 1.941,00 |
| 20.12.2023 | 23,70 | 23,91 | 23,16 | 23,19 | -2,13% | 733,00 |
| 19.12.2023 | 22,83 | 23,76 | 22,80 | 23,69 | 3,78% | 2.677,00 |
| 18.12.2023 | 23,21 | 23,31 | 22,68 | 22,83 | -1,39% | 1.765,00 |
| 15.12.2023 | 22,89 | 23,50 | 22,55 | 23,15 | 1,24% | 1.510,00 |
| 14.12.2023 | 22,65 | 23,50 | 22,52 | 22,87 | 0,99% | 10.383,00 |
| 13.12.2023 | 21,26 | 22,69 | 20,98 | 22,65 | 6,44% | 6.795,00 |
| 12.12.2023 | 21,27 | 21,93 | 20,94 | 21,28 | 0,45% | 4.145,00 |
| 11.12.2023 | 21,53 | 22,02 | 20,92 | 21,18 | -1,39% | 5.879,00 |
| 08.12.2023 | 21,21 | 21,79 | 21,14 | 21,48 | 1,34% | 2.366,00 |
| 07.12.2023 | 19,87 | 21,49 | 19,76 | 21,19 | 6,82% | 8.802,00 |
| 06.12.2023 | 19,00 | 20,08 | 18,92 | 19,84 | 4,37% | 4.760,00 |
| 05.12.2023 | 19,18 | 19,31 | 18,90 | 19,01 | -0,80% | 1.830,00 |
| 04.12.2023 | 19,11 | 19,44 | 18,96 | 19,16 | 0,24% | 3.178,00 |
| 01.12.2023 | 18,28 | 19,14 | 18,20 | 19,12 | 4,50% | 4.583,00 |
| 30.11.2023 | 18,30 | 18,50 | 18,06 | 18,29 | 0,03% | 2.174,00 |
| 29.11.2023 | 18,14 | 18,65 | 18,14 | 18,29 | 0,80% | 3.862,00 |
| 28.11.2023 | 18,37 | 18,52 | 18,00 | 18,14 | -1,19% | 2.902,00 |
| 27.11.2023 | 19,11 | 19,19 | 18,33 | 18,36 | -3,92% | 12.551,00 |