Deutsche Märkte geschlossen

Walmart Inc. (WMT.F)

Frankfurt - Frankfurt Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
131,34+0,54 (+0,41%)
Ab 02:52PM CET. Markt geöffnet.
Zeitraum:
01. Feb. 2022 - 01. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Feb. 2023131,80131,80131,34131,34131,3449
31. Jan. 2023------
30. Jan. 2023131,54131,54130,56130,56130,56196
27. Jan. 2023130,28131,52130,28131,52131,5290
26. Jan. 2023130,18131,10130,18131,10131,1083
25. Jan. 2023130,50131,44130,04130,04130,0460
24. Jan. 2023130,72131,18130,72131,18131,18141
23. Jan. 2023128,98128,98128,98128,98128,9820
20. Jan. 2023128,14128,42127,70128,42128,42369
19. Jan. 2023130,02130,08129,26129,26129,26639
18. Jan. 2023133,56133,92130,78130,78130,78525
17. Jan. 2023133,70134,00133,70133,94133,9412
16. Jan. 2023133,72134,00132,98133,18133,181.683
13. Jan. 2023133,02133,94133,02133,22133,2223
12. Jan. 2023135,40135,40135,40135,40135,40-
11. Jan. 2023134,46135,00134,46135,00135,0043
10. Jan. 2023134,52135,02134,00134,00134,00600
09. Jan. 2023137,52138,04135,50135,50135,5090
06. Jan. 2023136,76139,00136,76138,36138,3623
05. Jan. 2023135,06135,66135,06135,44135,44297
04. Jan. 2023135,64135,86134,78135,32135,3254
03. Jan. 2023133,74135,32133,74135,32135,3250
02. Jan. 2023132,64133,42132,64133,42133,4230
30. Dez. 2022133,02133,02133,02133,02133,02-
29. Dez. 2022132,80133,50132,80133,50133,50146
28. Dez. 2022135,08135,08133,66133,66133,6630
27. Dez. 2022135,00135,86135,00135,32135,32252
23. Dez. 2022135,12135,72135,12135,22135,22747
22. Dez. 2022136,32136,92134,62134,62134,62143
21. Dez. 2022136,08137,38136,08137,38137,38141
20. Dez. 2022134,10134,68133,98133,98133,9843
19. Dez. 2022134,88135,20133,86133,86133,86342
16. Dez. 2022136,24136,50135,18135,18135,18117
15. Dez. 2022137,70137,70136,06136,06136,06108
14. Dez. 2022138,78138,78138,78138,78138,78-
13. Dez. 2022140,06141,28140,06141,28141,2860
12. Dez. 2022138,04138,84138,04138,84138,8458
09. Dez. 2022140,68140,68139,36139,56139,5686
08. Dez. 2022141,16141,96141,08141,14141,14371
08. Dez. 20220.56 Dividende
07. Dez. 2022143,28143,28141,98142,90142,34265
06. Dez. 2022144,68144,68144,68144,68144,11-
05. Dez. 2022144,28144,84143,72144,14143,58258
02. Dez. 2022145,14145,68145,00145,10144,53122
01. Dez. 2022145,30146,28143,66143,66143,10264
30. Nov. 2022147,74147,74146,00146,00145,43323
29. Nov. 2022148,28148,76147,68147,68147,10235
28. Nov. 2022147,14147,14145,46145,46144,8969
25. Nov. 2022145,72146,62145,72146,62146,05202
24. Nov. 2022145,98146,44145,98146,36145,79185
23. Nov. 2022146,48147,38146,38146,96146,38310
22. Nov. 2022147,70147,70147,44147,56146,98278
21. Nov. 2022145,90147,46145,90147,46146,88440
18. Nov. 2022142,08145,00142,08145,00144,43209
17. Nov. 2022143,16143,50142,64143,36142,801.616
16. Nov. 2022141,76143,18141,18142,80142,24270
15. Nov. 2022134,08142,34132,90141,66141,10215
14. Nov. 2022137,80138,16135,92135,92135,39342
11. Nov. 2022140,02140,02135,78136,66136,12385
10. Nov. 2022138,94140,30138,86138,86138,32376
09. Nov. 2022141,14141,92139,30139,30138,75335
08. Nov. 2022142,14142,92142,00142,32141,76156
07. Nov. 2022141,56141,86141,34141,62141,07415
04. Nov. 2022144,12144,12141,00141,00140,4528
03. Nov. 2022143,34145,00143,34145,00144,4380
02. Nov. 2022143,36143,36143,26143,26142,7085
01. Nov. 2022143,72144,24143,72144,24143,67415
31. Okt. 2022143,20143,66143,20143,66143,104
28. Okt. 2022139,12140,92139,12140,92140,37100
27. Okt. 2022140,58141,80140,42141,80141,24245
26. Okt. 2022139,56140,06139,04140,06139,51247
25. Okt. 2022141,18141,22139,84140,02139,47312
24. Okt. 2022138,44139,90138,44139,50138,951.106
21. Okt. 2022136,80138,64136,78138,64138,10223
20. Okt. 2022136,66136,98136,46136,66136,12691
19. Okt. 2022137,12137,20136,62137,20136,6623
18. Okt. 2022135,24136,46133,94136,10135,57358
17. Okt. 2022134,16135,08134,16135,08134,55386
14. Okt. 2022135,46136,46135,46136,46135,93263
13. Okt. 2022135,16135,66135,16135,66135,1337
12. Okt. 2022137,44137,44136,80136,80136,2622
11. Okt. 2022132,66136,96132,46136,88136,34141
10. Okt. 2022131,40133,14131,40133,14132,625
07. Okt. 2022133,90135,16133,90135,16134,63500
06. Okt. 2022134,26135,80134,26135,80135,27144
05. Okt. 2022133,84135,66133,84135,66135,13235
04. Okt. 2022135,98136,00134,94135,14134,61156
03. Okt. 2022132,42132,42132,42132,42131,90-
30. Sept. 2022134,28134,66134,28134,66134,1330
29. Sept. 2022137,12137,12136,56136,56136,0217
28. Sept. 2022136,34136,98136,34136,98136,44355
27. Sept. 2022136,70138,40136,44138,40137,86631
26. Sept. 2022134,06136,00134,06135,72135,19295
23. Sept. 2022135,34136,26135,34136,26135,73841
22. Sept. 2022136,34136,34135,50135,56135,03120
21. Sept. 2022133,76138,04133,76138,04137,50176
20. Sept. 2022134,14134,64134,00134,64134,111.251
19. Sept. 2022133,10133,10133,10133,10132,58-
16. Sept. 2022132,12133,72132,12133,72133,20147
15. Sept. 2022135,06135,62135,06135,62135,0920
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...