Deutsche Märkte geschlossen
DAX
16.397,52 +182,09 (+1,12%) Euro Stoxx 50
4.418,51 +36,04 (+0,82%) Dow Jones 30
36.245,50 +294,61 (+0,82%) Gold
2.091,70 +34,50 (+1,68%) EUR/USD
1,0885 -0,0008 (-0,08%) Bitcoin EUR
36.217,05 +594,58 (+1,67%)
Walgreens Boots Alliance, Inc. (WBA)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Zeitraum:
03. Dez. 2022 - 03. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
| Datum | Öffnen | Max. | Min. | Börsenschluss* | Berichtigter Kurs** | Volumen |
|---|---|---|---|---|---|---|
| 01. Dez. 2023 | 19,95 | 20,82 | 19,75 | 20,79 | 20,79 | 12.345.400 |
| 30. Nov. 2023 | 19,99 | 20,11 | 19,68 | 19,94 | 19,94 | 12.940.800 |
| 29. Nov. 2023 | 20,03 | 20,47 | 19,92 | 19,98 | 19,98 | 11.255.200 |
| 28. Nov. 2023 | 20,10 | 20,16 | 19,75 | 19,98 | 19,98 | 12.559.400 |
| 27. Nov. 2023 | 20,85 | 20,90 | 20,07 | 20,11 | 20,11 | 12.146.200 |
| 24. Nov. 2023 | 20,78 | 20,98 | 20,58 | 20,85 | 20,85 | 4.317.300 |
| 22. Nov. 2023 | 21,08 | 21,09 | 20,60 | 20,69 | 20,69 | 7.681.100 |
| 21. Nov. 2023 | 20,95 | 21,12 | 20,53 | 20,98 | 20,98 | 7.697.300 |
| 20. Nov. 2023 | 21,14 | 21,26 | 20,61 | 21,03 | 21,03 | 10.668.600 |
| 17. Nov. 2023 | 20,95 | 21,28 | 20,80 | 21,22 | 21,22 | 11.977.800 |
| 16. Nov. 2023 | 21,52 | 21,67 | 20,60 | 20,75 | 20,75 | 10.722.700 |
| 15. Nov. 2023 | 21,19 | 22,07 | 21,18 | 21,55 | 21,55 | 11.566.000 |
| 14. Nov. 2023 | 20,45 | 21,31 | 20,45 | 21,09 | 21,09 | 10.732.100 |
| 13. Nov. 2023 | 20,26 | 20,41 | 20,00 | 20,17 | 20,17 | 9.623.200 |
| 13. Nov. 2023 | 0.48 Dividende | |||||
| 10. Nov. 2023 | 20,58 | 20,81 | 20,35 | 20,76 | 20,28 | 8.793.700 |
| 09. Nov. 2023 | 21,09 | 21,14 | 20,36 | 20,45 | 19,98 | 8.286.000 |
| 08. Nov. 2023 | 21,60 | 21,61 | 20,93 | 21,00 | 20,51 | 8.060.300 |
| 07. Nov. 2023 | 21,80 | 21,95 | 21,61 | 21,65 | 21,15 | 6.667.400 |
| 06. Nov. 2023 | 22,07 | 22,17 | 21,70 | 21,77 | 21,27 | 7.649.000 |
| 03. Nov. 2023 | 21,83 | 22,22 | 21,64 | 22,11 | 21,60 | 8.332.100 |
| 02. Nov. 2023 | 20,73 | 21,62 | 20,70 | 21,50 | 21,00 | 9.311.000 |
| 01. Nov. 2023 | 20,97 | 21,03 | 20,14 | 20,63 | 20,15 | 16.155.000 |
| 31. Okt. 2023 | 21,05 | 21,23 | 20,73 | 21,08 | 20,59 | 11.854.600 |
| 30. Okt. 2023 | 21,25 | 21,41 | 20,69 | 21,10 | 20,61 | 9.239.900 |
| 27. Okt. 2023 | 21,85 | 22,07 | 21,03 | 21,14 | 20,65 | 9.208.600 |
| 26. Okt. 2023 | 21,71 | 22,25 | 21,56 | 21,70 | 21,20 | 8.832.500 |
| 25. Okt. 2023 | 21,26 | 21,69 | 20,98 | 21,67 | 21,17 | 10.408.400 |
| 24. Okt. 2023 | 22,02 | 22,19 | 21,37 | 21,37 | 20,88 | 10.157.700 |
| 23. Okt. 2023 | 21,88 | 22,54 | 21,38 | 21,96 | 21,45 | 19.921.100 |
| 20. Okt. 2023 | 20,85 | 21,46 | 20,48 | 21,26 | 20,77 | 13.552.800 |
| 19. Okt. 2023 | 21,19 | 21,63 | 20,92 | 20,96 | 20,48 | 10.863.500 |
| 18. Okt. 2023 | 22,72 | 22,79 | 21,20 | 21,25 | 20,76 | 17.548.200 |
| 17. Okt. 2023 | 22,66 | 23,11 | 22,65 | 22,85 | 22,32 | 12.640.700 |
| 16. Okt. 2023 | 23,26 | 23,55 | 22,40 | 22,78 | 22,25 | 15.745.800 |
| 13. Okt. 2023 | 24,12 | 24,63 | 23,05 | 23,25 | 22,71 | 20.976.300 |
| 12. Okt. 2023 | 23,70 | 24,26 | 22,62 | 24,19 | 23,63 | 35.218.700 |
| 11. Okt. 2023 | 23,21 | 23,95 | 22,43 | 22,60 | 22,08 | 17.655.000 |
| 10. Okt. 2023 | 22,34 | 22,64 | 22,20 | 22,38 | 21,86 | 7.742.900 |
| 09. Okt. 2023 | 21,81 | 22,30 | 21,80 | 22,27 | 21,76 | 7.617.000 |
| 06. Okt. 2023 | 22,06 | 22,08 | 21,40 | 21,81 | 21,31 | 9.849.900 |
| 05. Okt. 2023 | 22,14 | 22,60 | 22,05 | 22,18 | 21,67 | 8.243.200 |
| 04. Okt. 2023 | 22,64 | 22,67 | 21,82 | 22,29 | 21,77 | 11.006.400 |
| 03. Okt. 2023 | 22,39 | 22,69 | 22,28 | 22,55 | 22,03 | 13.087.000 |
| 02. Okt. 2023 | 22,24 | 22,43 | 21,90 | 22,42 | 21,90 | 12.917.400 |
| 29. Sept. 2023 | 21,00 | 22,43 | 20,88 | 22,24 | 21,73 | 25.659.100 |
| 28. Sept. 2023 | 21,16 | 21,22 | 20,74 | 20,90 | 20,42 | 7.291.500 |
| 27. Sept. 2023 | 21,19 | 21,24 | 20,58 | 21,02 | 20,53 | 10.182.900 |
| 26. Sept. 2023 | 21,22 | 21,46 | 21,08 | 21,13 | 20,64 | 7.570.500 |
| 25. Sept. 2023 | 21,03 | 21,36 | 21,02 | 21,34 | 20,85 | 6.891.000 |
| 22. Sept. 2023 | 21,42 | 21,58 | 21,05 | 21,12 | 20,63 | 9.424.800 |
| 21. Sept. 2023 | 21,69 | 21,92 | 21,44 | 21,45 | 20,95 | 8.022.300 |
| 20. Sept. 2023 | 22,01 | 22,22 | 21,81 | 21,84 | 21,34 | 8.368.200 |
| 19. Sept. 2023 | 22,25 | 22,50 | 22,01 | 22,03 | 21,52 | 10.601.800 |
| 18. Sept. 2023 | 22,50 | 22,56 | 21,91 | 22,19 | 21,68 | 11.576.700 |
| 15. Sept. 2023 | 22,48 | 22,64 | 22,14 | 22,42 | 21,90 | 21.725.700 |
| 14. Sept. 2023 | 22,13 | 22,54 | 22,09 | 22,48 | 21,96 | 13.997.500 |
| 13. Sept. 2023 | 21,71 | 21,94 | 21,48 | 21,90 | 21,39 | 12.823.500 |
| 12. Sept. 2023 | 21,54 | 22,27 | 21,49 | 21,72 | 21,22 | 17.826.500 |
| 11. Sept. 2023 | 22,15 | 22,24 | 21,39 | 21,43 | 20,93 | 28.308.300 |
| 08. Sept. 2023 | 22,18 | 22,27 | 21,95 | 21,99 | 21,48 | 14.467.200 |
| 07. Sept. 2023 | 22,60 | 22,75 | 21,92 | 22,04 | 21,53 | 20.863.400 |
| 06. Sept. 2023 | 22,61 | 22,75 | 22,31 | 22,64 | 22,12 | 17.255.000 |
| 05. Sept. 2023 | 23,50 | 23,55 | 22,69 | 22,73 | 22,20 | 23.839.200 |
| 01. Sept. 2023 | 25,17 | 25,26 | 23,39 | 23,43 | 22,89 | 33.164.400 |
| 31. Aug. 2023 | 25,59 | 25,76 | 25,18 | 25,31 | 24,72 | 10.794.500 |
| 30. Aug. 2023 | 25,63 | 25,77 | 25,45 | 25,60 | 25,01 | 5.883.700 |
| 29. Aug. 2023 | 25,29 | 25,56 | 25,20 | 25,54 | 24,95 | 6.892.600 |
| 28. Aug. 2023 | 25,30 | 25,51 | 24,99 | 25,17 | 24,59 | 8.282.300 |
| 25. Aug. 2023 | 25,32 | 25,56 | 24,97 | 25,26 | 24,68 | 10.937.800 |
| 24. Aug. 2023 | 26,40 | 26,51 | 25,30 | 25,32 | 24,73 | 13.169.200 |
| 23. Aug. 2023 | 26,56 | 26,71 | 26,27 | 26,54 | 25,93 | 6.142.500 |
| 22. Aug. 2023 | 26,47 | 26,71 | 26,12 | 26,54 | 25,93 | 9.178.800 |
| 21. Aug. 2023 | 26,54 | 26,61 | 26,21 | 26,44 | 25,83 | 6.833.100 |
| 18. Aug. 2023 | 26,67 | 26,97 | 26,51 | 26,54 | 25,93 | 8.928.900 |
| 18. Aug. 2023 | 0.48 Dividende | |||||
| 17. Aug. 2023 | 27,92 | 28,26 | 27,12 | 27,16 | 26,06 | 13.469.000 |
| 16. Aug. 2023 | 28,64 | 28,73 | 28,18 | 28,19 | 27,05 | 6.109.000 |
| 15. Aug. 2023 | 28,95 | 28,98 | 28,59 | 28,60 | 27,44 | 5.813.200 |
| 14. Aug. 2023 | 29,35 | 29,41 | 29,03 | 29,07 | 27,90 | 5.444.000 |
| 11. Aug. 2023 | 29,26 | 29,37 | 29,12 | 29,35 | 28,16 | 4.464.100 |
| 10. Aug. 2023 | 29,36 | 29,74 | 29,20 | 29,23 | 28,05 | 6.082.300 |
| 09. Aug. 2023 | 29,47 | 29,85 | 29,23 | 29,26 | 28,08 | 6.459.900 |
| 08. Aug. 2023 | 29,80 | 29,84 | 29,11 | 29,53 | 28,34 | 8.043.600 |
| 07. Aug. 2023 | 29,90 | 30,15 | 29,80 | 29,88 | 28,67 | 4.835.500 |
| 04. Aug. 2023 | 30,38 | 30,60 | 29,81 | 29,86 | 28,65 | 6.490.600 |
| 03. Aug. 2023 | 30,72 | 30,79 | 30,01 | 30,31 | 29,09 | 6.350.600 |
| 02. Aug. 2023 | 29,34 | 30,78 | 29,15 | 30,67 | 29,43 | 9.523.700 |
| 01. Aug. 2023 | 29,97 | 30,21 | 29,44 | 29,57 | 28,38 | 6.534.100 |
| 31. Juli 2023 | 29,84 | 30,32 | 29,82 | 29,97 | 28,76 | 10.253.700 |
| 28. Juli 2023 | 30,72 | 30,86 | 29,67 | 29,80 | 28,60 | 11.323.200 |
| 27. Juli 2023 | 30,94 | 31,32 | 30,50 | 30,63 | 29,39 | 8.259.900 |
| 26. Juli 2023 | 30,72 | 30,98 | 30,65 | 30,85 | 29,60 | 5.848.300 |
| 25. Juli 2023 | 30,64 | 30,74 | 30,37 | 30,69 | 29,45 | 6.046.600 |
| 24. Juli 2023 | 30,52 | 30,68 | 30,33 | 30,64 | 29,40 | 6.310.300 |
| 21. Juli 2023 | 30,24 | 30,58 | 29,93 | 30,46 | 29,23 | 17.543.000 |
| 20. Juli 2023 | 30,05 | 30,31 | 29,92 | 30,24 | 29,02 | 7.325.800 |
| 19. Juli 2023 | 29,65 | 30,04 | 29,60 | 29,93 | 28,72 | 6.155.200 |
| 18. Juli 2023 | 29,09 | 29,72 | 29,07 | 29,58 | 28,39 | 6.256.000 |
| 17. Juli 2023 | 29,11 | 29,23 | 28,86 | 29,12 | 27,94 | 6.437.300 |
| *Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen. | ||||||
Es werden weitere Daten geladen ...
