Walgreens Boots Alliance Inc.
[WKN: A12HJF | ISIN: US9314271084]
Aktienkurse
21,187$ 0,79%
Echtzeit-Aktienkurs Walgreens Boots Alliance Inc.
Bid: Ask:

Aktienkurse zur Walgreens Boots Alliance Inc. Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
27.03.2024 20,62 21,09 20,58 21,02 2,49% 12.394.434,00
26.03.2024 20,30 20,65 20,29 20,51 -0,58% 10.183.307,00
25.03.2024 20,67 21,06 20,57 20,63 0,24% 10.464.140,00
22.03.2024 20,86 21,05 20,57 20,58 -1,06% 8.225.702,00
21.03.2024 21,01 21,15 20,72 20,80 -1,38% 7.845.617,00
20.03.2024 20,63 21,15 20,55 21,09 1,83% 7.706.238,00
19.03.2024 20,55 20,92 20,55 20,71 0,10% 8.648.456,00
18.03.2024 20,68 20,94 20,53 20,69 -0,62% 7.081.082,00
15.03.2024 20,57 21,09 20,51 20,82 0,97% 15.864.922,00
14.03.2024 20,91 21,06 20,46 20,62 -2,04% 10.760.860,00
13.03.2024 20,92 21,42 20,91 21,05 -1,08% 8.150.994,00
12.03.2024 21,68 21,74 21,17 21,28 -1,21% 6.887.652,00
11.03.2024 21,13 21,80 21,07 21,54 1,80% 9.877.592,00
08.03.2024 21,01 21,33 20,83 21,16 1,05% 9.319.491,00
07.03.2024 21,01 21,23 20,78 20,94 0,24% 6.352.132,00
06.03.2024 21,12 21,18 20,76 20,89 -0,62% 7.359.274,00
05.03.2024 20,52 21,22 20,42 21,02 2,14% 10.501.126,00
04.03.2024 21,24 21,38 20,55 20,58 -4,23% 10.809.021,00
01.03.2024 21,19 21,62 20,91 21,49 1,08% 7.565.813,00
29.02.2024 21,28 21,40 21,06 21,26 0,47% 11.555.023,00
28.02.2024 21,55 21,68 21,08 21,16 -2,13% 8.841.208,00
27.02.2024 21,09 21,63 21,01 21,62 3,00% 9.054.971,00
26.02.2024 21,58 21,58 20,96 20,99 -3,41% 13.650.240,00
23.02.2024 21,50 21,93 21,41 21,73 0,74% 31.886.666,00
22.02.2024 21,62 21,65 21,20 21,57 -0,87% 11.972.550,00
21.02.2024 21,70 21,87 21,40 21,76 -2,55% 15.247.366,00
20.02.2024 21,77 22,47 21,76 22,33 1,59% 10.856.519,00
16.02.2024 21,99 22,11 21,78 21,98 -1,42% 10.218.327,00
15.02.2024 21,62 22,38 21,62 22,30 3,51% 8.139.306,00
14.02.2024 21,60 21,93 21,42 21,54 -0,09% 9.077.466,00
13.02.2024 22,55 22,55 21,34 21,56 -4,73% 14.710.904,00
12.02.2024 22,35 22,96 22,25 22,63 1,75% 8.902.987,00
09.02.2024 22,52 22,63 22,16 22,24 -1,37% 8.947.670,00
08.02.2024 22,81 22,92 22,47 22,55 -1,14% 8.030.896,00
07.02.2024 23,25 23,77 22,78 22,81 -1,26% 9.146.256,00
06.02.2024 22,12 23,16 22,01 23,10 4,29% 10.286.273,00
05.02.2024 22,46 22,52 21,80 22,15 -2,16% 12.111.062,00
02.02.2024 23,04 23,07 22,47 22,64 -2,60% 11.317.626,00
01.02.2024 22,71 23,35 22,29 23,25 2,99% 14.326.550,00
31.01.2024 22,84 23,32 22,47 22,57 -0,83% 60.298.070,00
30.01.2024 22,58 23,00 22,42 22,76 0,18% 11.689.081,00
29.01.2024 22,85 22,86 22,33 22,72 -0,57% 12.197.393,00
26.01.2024 23,17 23,43 22,78 22,85 -1,15% 10.150.179,00
25.01.2024 22,52 23,12 22,07 23,12 3,38% 14.707.670,00
24.01.2024 22,88 22,94 22,29 22,36 -0,97% 9.246.364,00
23.01.2024 22,74 22,99 22,24 22,58 0,09% 10.346.825,00
22.01.2024 22,01 22,62 21,76 22,56 2,55% 10.663.613,00
19.01.2024 22,06 22,17 21,58 22,00 -0,68% 13.817.112,00
18.01.2024 22,09 22,20 21,72 22,15 -0,09% 12.751.548,00
17.01.2024 22,63 22,79 22,03 22,17 -3,06% 13.067.863,00
16.01.2024 23,17 23,22 22,68 22,87 -1,72% 13.652.579,00
12.01.2024 23,97 24,20 23,18 23,27 -3,20% 17.446.911,00
11.01.2024 24,50 24,93 23,98 24,04 -2,59% 15.428.075,00
10.01.2024 25,31 25,33 24,44 24,68 -2,76% 15.365.219,00
09.01.2024 25,50 25,63 24,83 25,38 -0,98% 17.941.737,00
08.01.2024 24,77 25,87 24,50 25,63 2,48% 24.038.235,00
05.01.2024 24,16 25,01 23,52 25,01 3,13% 25.916.696,00
04.01.2024 24,19 24,27 22,58 24,25 -5,09% 60.606.675,00
03.01.2024 26,38 26,41 25,47 25,55 -4,13% 21.928.218,00
02.01.2024 26,07 27,05 25,91 26,65 2,07% 12.587.840,00
29.12.2023 26,44 26,63 25,75 26,11 -1,84% 10.859.224,00
28.12.2023 26,59 27,02 26,39 26,60 -0,15% 7.899.906,00
27.12.2023 26,72 26,76 26,46 26,64 0,11% 8.265.490,00
26.12.2023 26,28 26,73 26,20 26,61 1,49% 10.181.058,00
22.12.2023 26,04 26,57 25,80 26,22 0,61% 9.777.115,00
21.12.2023 25,57 26,18 25,44 26,06 2,64% 10.668.461,00
20.12.2023 26,01 26,23 25,39 25,39 -2,44% 10.335.656,00
19.12.2023 25,00 26,08 24,97 26,03 4,23% 12.503.511,00
18.12.2023 25,26 25,31 24,74 24,97 -0,91% 11.156.155,00
15.12.2023 25,41 25,67 24,93 25,20 0,24% 22.317.177,00
14.12.2023 25,00 25,87 24,94 25,14 2,07% 23.083.550,00
13.12.2023 22,88 24,66 22,62 24,63 7,41% 19.152.322,00
12.12.2023 23,00 23,67 22,60 22,93 -0,30% 18.757.033,00
11.12.2023 23,43 23,67 22,50 23,00 -0,69% 18.268.012,00
08.12.2023 22,95 23,42 22,72 23,16 1,14% 17.563.853,00
07.12.2023 21,50 23,26 21,32 22,90 7,13% 27.065.921,00
06.12.2023 20,58 21,66 20,40 21,38 4,22% 14.124.835,00
05.12.2023 20,73 20,83 20,40 20,51 -1,30% 8.932.154,00
04.12.2023 20,72 21,08 20,52 20,78 -0,05% 9.655.427,00
01.12.2023 19,95 20,82 19,75 20,79 4,26% 12.358.066,00
30.11.2023 19,99 20,11 19,68 19,94 -0,20% 12.940.848,00
29.11.2023 20,03 20,47 19,92 19,98 0,00% 11.255.182,00
28.11.2023 20,10 20,16 19,75 19,98 -0,65% 12.559.366,00
27.11.2023 20,85 20,90 20,07 20,11 -3,55% 12.146.213,00
24.11.2023 20,78 20,98 20,58 20,85 0,77% 4.317.299,00
22.11.2023 21,08 21,09 20,60 20,69 -1,38% 7.682.276,00
21.11.2023 20,95 21,12 20,53 20,98 -0,29% 7.697.296,00
20.11.2023 21,14 21,26 20,61 21,04 -0,85% 10.670.422,00
17.11.2023 20,95 21,28 20,80 21,22 2,31% 11.981.829,00
16.11.2023 21,52 21,67 20,60 20,74 -3,76% 10.722.700,00
15.11.2023 21,19 22,07 21,18 21,55 2,16% 11.566.004,00
14.11.2023 20,45 21,31 20,45 21,10 4,59% 10.732.087,00
13.11.2023 20,26 20,41 20,00 20,17 -2,84% 9.623.150,00
10.11.2023 20,58 20,81 20,35 20,76 1,52% 8.815.495,00
09.11.2023 21,09 21,14 20,37 20,45 -2,62% 8.286.036,00
08.11.2023 21,60 21,61 20,93 21,00 -3,00% 8.060.337,00
07.11.2023 21,80 21,95 21,61 21,65 -0,55% 6.667.445,00
06.11.2023 22,07 22,17 21,70 21,77 -1,54% 7.648.987,00
03.11.2023 21,83 22,22 21,64 22,11 2,84% 8.377.743,00
02.11.2023 20,73 21,62 20,70 21,50 4,22% 9.311.004,00