Deutsche Märkte schließen in 6 Stunden 35 Minuten

Walmart Inc. (WMT)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
78,60-1,96 (-2,43%)
Börsenschluss: 04:00PM EDT
78,66 +0,06 (+0,08%)
Vorbörslich: 04:37AM EDT
Zeitraum:
18. Sept. 2023 - 18. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
17. Sept. 202479,7680,2678,2678,6078,6021.058.600
16. Sept. 202480,8481,0280,1480,5680,5615.346.400
13. Sept. 202479,8280,6979,6980,6080,6012.994.100
12. Sept. 202478,9979,9178,6279,6679,6614.884.900
11. Sept. 202478,3878,9277,5778,8478,8419.518.800
10. Sept. 202477,3578,9077,2878,8178,8117.686.300
09. Sept. 202476,8577,4776,4977,3477,3422.260.200
06. Sept. 202476,9077,3276,3076,6476,6414.548.600
05. Sept. 202477,2577,4576,3976,9676,9613.082.900
04. Sept. 202477,3377,4876,7377,2477,2418.442.800
03. Sept. 202477,3377,8176,8077,1777,1722.666.100
30. Aug. 202476,4477,4776,2277,2377,2323.230.000
29. Aug. 202475,9976,4775,6776,4276,4211.856.800
28. Aug. 202476,2876,4375,8176,0876,089.814.300
27. Aug. 202476,4576,4575,7776,1376,1311.557.800
26. Aug. 202475,9076,2175,5776,0376,039.508.200
23. Aug. 202475,6075,8175,0175,7075,7012.299.100
22. Aug. 202475,3776,2275,1575,5875,5816.511.100
21. Aug. 202475,3075,5874,5975,2475,2414.832.000
20. Aug. 202473,7574,7573,7274,5474,5414.434.000
19. Aug. 202473,3973,9873,3473,7273,7213.709.300
16. Aug. 202472,7073,6172,5273,4573,4519.872.100
16. Aug. 20240.208 Dividende
15. Aug. 202474,1274,4472,7873,1872,9749.567.500
14. Aug. 202467,9268,7967,8568,6668,4622.928.600
13. Aug. 202468,4368,6167,1468,1367,9426.557.900
12. Aug. 202468,3469,2268,0768,7068,5017.385.300
09. Aug. 202467,8568,2267,3367,9567,7613.805.600
08. Aug. 202466,8467,9266,6767,6667,4712.489.800
07. Aug. 202467,8768,0166,8166,9166,7218.499.200
06. Aug. 202467,8468,6367,6867,7467,5514.815.100
05. Aug. 202468,1068,5866,9167,5967,4020.770.500
02. Aug. 202469,6070,2467,7468,4668,2723.578.700
01. Aug. 202468,9169,8068,5269,7969,5917.275.500
31. Juli 202469,1869,2568,2968,6468,4422.908.800
30. Juli 202469,5569,8568,9869,1968,9912.522.500
29. Juli 202469,8569,9069,1369,6269,4210.315.300
26. Juli 202470,2370,2468,8369,7869,5816.789.300
25. Juli 202470,6070,7769,9570,0269,8218.821.200
24. Juli 202470,5270,8470,3470,6070,4022.490.800
23. Juli 202470,4770,7070,1170,6570,459.263.600
22. Juli 202470,8671,2670,2370,3870,1812.666.100
19. Juli 202471,2071,3370,6570,7570,5511.665.500
18. Juli 202470,6871,1970,4370,8270,6210.682.700
17. Juli 202470,1871,1069,9571,0370,8313.533.800
16. Juli 202469,8270,2469,5869,9969,799.836.800
15. Juli 202469,3069,9769,3069,6169,4110.171.100
12. Juli 202469,9070,0369,1769,2469,0412.145.300
11. Juli 202470,1870,4569,2669,8069,6015.624.800
10. Juli 202470,1070,4469,7270,4170,2110.803.400
09. Juli 202469,9070,2569,6769,9069,709.758.400
08. Juli 202469,9070,1469,3569,6869,4812.077.700
05. Juli 202468,1670,1568,1070,0469,8421.586.100
03. Juli 202467,8168,2567,6268,2468,056.287.500
02. Juli 202467,4468,0867,2668,0767,889.436.500
01. Juli 202467,8968,2467,2567,4867,298.666.000
28. Juni 202467,8768,1067,3267,7167,5218.816.700
27. Juni 202468,2968,5867,6767,8867,6912.899.200
26. Juni 202467,4068,6067,2168,2968,1014.177.500
25. Juni 202467,1767,5966,5567,4267,2320.904.000
24. Juni 202468,0569,0467,9068,9068,7012.470.400
21. Juni 202468,2668,5567,8367,9167,7225.891.500
20. Juni 202467,3568,1367,3068,0167,8213.860.800
18. Juni 202467,6367,8767,3067,6067,4112.093.500
17. Juni 202466,9267,4466,4167,4267,2312.103.000
14. Juni 202466,5467,1166,3067,0266,8312.590.100
13. Juni 202466,3066,7665,9566,7066,5111.196.600
12. Juni 202466,8566,9465,9066,3166,1211.704.700
11. Juni 202466,9566,9666,3566,7366,5413.367.500
10. Juni 202467,1967,3366,2766,9666,7721.667.400
07. Juni 202467,4067,5765,6465,8865,6920.213.200
06. Juni 202467,0667,4466,7767,1566,9613.256.000
05. Juni 202466,5767,1566,2867,0966,9014.982.700
04. Juni 202465,9966,6465,8366,6066,4114.780.800
03. Juni 202465,5165,8465,1665,8265,6311.578.700
31. Mai 202464,6765,9064,1665,7665,5727.632.200
30. Mai 202464,9365,1764,7764,8964,7113.053.500
29. Mai 202464,7565,2164,6564,9264,7411.538.600
28. Mai 202465,2265,4764,7465,0464,8613.349.600
24. Mai 202465,1365,6965,0165,3865,1911.793.800
23. Mai 202465,1765,5264,5664,8464,6616.222.900
22. Mai 202464,9865,6964,7365,2565,0614.879.400
21. Mai 202464,5365,1964,4565,1564,9617.131.700
20. Mai 202464,4264,7663,8764,1864,0015.001.400
17. Mai 202464,2464,8863,6364,6564,4729.330.400
16. Mai 202464,2264,4262,9464,0163,8360.545.600
15. Mai 202459,8359,9459,4759,8359,6622.240.600
14. Mai 202460,5260,5559,4459,8659,6918.780.100
13. Mai 202460,6261,3560,2960,4160,2419.260.500
10. Mai 202460,4160,5860,1660,4860,3112.356.600
09. Mai 202460,2060,5859,9560,4460,2714.550.500
09. Mai 20240.208 Dividende
08. Mai 202460,6360,8560,2260,3059,9211.015.700
07. Mai 202460,1760,8060,0560,6260,2414.520.200
06. Mai 202460,0060,0059,3959,8759,4911.119.400
03. Mai 202459,6259,9859,1459,8259,4414.207.400
02. Mai 202458,9459,8958,5859,7159,3317.574.100
01. Mai 202459,3159,4158,7258,8558,4815.464.300
30. Apr. 202460,2060,3059,1659,3558,9814.209.200
29. Apr. 202460,1860,3959,9460,2459,869.785.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...