40,130CHF
-0,67%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
16.07.2025 | 40,25 | 40,50 | 39,85 | 39,85 | -1,36% | 3.315,00 |
15.07.2025 | 39,65 | 40,40 | 39,65 | 40,40 | 1,51% | 4.609,00 |
14.07.2025 | 40,00 | 40,45 | 39,50 | 39,80 | -1,73% | 7.308,00 |
11.07.2025 | 39,50 | 40,75 | 39,40 | 40,50 | 3,05% | 29.691,00 |
10.07.2025 | 39,05 | 39,30 | 38,55 | 39,30 | 1,03% | 7.216,00 |
09.07.2025 | 38,00 | 38,90 | 37,90 | 38,90 | 2,37% | 6.590,00 |
08.07.2025 | 37,85 | 38,30 | 37,80 | 38,00 | 0,00% | 5.243,00 |
07.07.2025 | 38,00 | 38,40 | 37,50 | 38,00 | 0,40% | 6.354,00 |
04.07.2025 | 38,00 | 38,00 | 37,20 | 37,85 | -0,92% | 4.152,00 |
03.07.2025 | 38,90 | 39,10 | 38,20 | 38,20 | -1,55% | 3.352,00 |
02.07.2025 | 38,60 | 39,35 | 38,30 | 38,80 | 0,00% | 4.680,00 |
01.07.2025 | 39,45 | 39,50 | 38,25 | 38,80 | -1,27% | 1.585,00 |
30.06.2025 | 38,25 | 39,30 | 38,25 | 39,30 | 2,34% | 6.304,00 |
27.06.2025 | 38,50 | 38,95 | 38,20 | 38,40 | -0,52% | 5.164,00 |
26.06.2025 | 38,55 | 38,90 | 38,25 | 38,60 | 0,52% | 7.477,00 |
25.06.2025 | 38,60 | 38,60 | 38,15 | 38,40 | -0,65% | 3.961,00 |
24.06.2025 | 38,45 | 38,85 | 38,10 | 38,65 | 1,44% | 4.167,00 |
23.06.2025 | 38,90 | 38,90 | 37,90 | 38,10 | -2,06% | 4.803,00 |
20.06.2025 | 38,45 | 39,50 | 38,30 | 38,90 | 1,57% | 19.244,00 |
19.06.2025 | 38,45 | 39,00 | 37,85 | 38,30 | -1,54% | 6.231,00 |
18.06.2025 | 38,65 | 38,95 | 38,30 | 38,90 | -0,51% | 5.771,00 |
17.06.2025 | 39,15 | 39,30 | 38,70 | 39,10 | -0,51% | 2.339,00 |
16.06.2025 | 38,55 | 39,35 | 38,25 | 39,30 | 1,95% | 2.921,00 |
13.06.2025 | 38,60 | 38,90 | 38,10 | 38,55 | -1,28% | 4.563,00 |
12.06.2025 | 39,00 | 39,10 | 38,35 | 39,05 | 0,51% | 5.745,00 |
11.06.2025 | 38,40 | 39,30 | 38,25 | 38,85 | 1,57% | 5.680,00 |
10.06.2025 | 39,00 | 39,00 | 37,75 | 38,25 | -2,47% | 7.618,00 |
09.06.2025 | 39,04 | 39,22 | 38,98 | 39,22 | 0,95% | - |
06.06.2025 | 39,45 | 39,60 | 38,85 | 38,85 | -1,40% | 4.755,00 |
05.06.2025 | 39,35 | 40,40 | 39,20 | 39,40 | -0,25% | 13.967,00 |
04.06.2025 | 39,20 | 40,40 | 39,00 | 39,50 | 1,15% | 12.147,00 |
03.06.2025 | 39,25 | 39,60 | 38,50 | 39,05 | -0,89% | 9.858,00 |
02.06.2025 | 39,00 | 39,50 | 38,40 | 39,40 | 1,16% | 5.812,00 |
30.05.2025 | 38,60 | 39,00 | 38,05 | 38,95 | 2,23% | 13.224,00 |
28.05.2025 | 37,75 | 38,45 | 37,45 | 38,10 | 1,60% | 12.133,00 |
27.05.2025 | 37,80 | 38,00 | 37,50 | 37,50 | -1,83% | 3.197,00 |
26.05.2025 | 36,85 | 38,80 | 36,85 | 38,20 | 4,37% | 16.401,00 |
23.05.2025 | 36,50 | 37,25 | 35,80 | 36,60 | 0,55% | 8.028,00 |
22.05.2025 | 35,35 | 36,50 | 35,35 | 36,40 | 1,96% | 8.474,00 |
21.05.2025 | 35,60 | 35,95 | 35,40 | 35,70 | -0,28% | 2.540,00 |
20.05.2025 | 35,25 | 35,95 | 34,80 | 35,80 | 1,13% | 9.382,00 |
19.05.2025 | 34,75 | 35,75 | 34,70 | 35,40 | 1,87% | 9.072,00 |
16.05.2025 | 34,95 | 34,95 | 34,40 | 34,75 | -0,14% | 1.478,00 |
15.05.2025 | 34,80 | 35,00 | 34,65 | 34,80 | 0,00% | 1.708,00 |
14.05.2025 | 34,15 | 34,90 | 34,10 | 34,80 | 0,87% | 6.045,00 |
13.05.2025 | 34,50 | 34,55 | 33,25 | 34,50 | 0,44% | 6.953,00 |
12.05.2025 | 34,50 | 35,00 | 34,05 | 34,35 | -1,01% | 5.830,00 |
09.05.2025 | 34,85 | 34,85 | 34,50 | 34,70 | -0,86% | 2.071,00 |
08.05.2025 | 35,20 | 35,25 | 34,60 | 35,00 | -0,28% | 5.642,00 |
07.05.2025 | 35,00 | 35,20 | 34,45 | 35,10 | -0,28% | 11.240,00 |
06.05.2025 | 34,95 | 35,20 | 34,20 | 35,20 | 0,72% | 6.328,00 |
05.05.2025 | 35,25 | 35,25 | 34,30 | 34,95 | -0,29% | 8.198,00 |
02.05.2025 | 34,60 | 35,80 | 34,60 | 35,05 | 1,15% | 12.827,00 |
30.04.2025 | 33,80 | 34,65 | 33,80 | 34,65 | 1,91% | 9.143,00 |
29.04.2025 | 34,05 | 34,40 | 33,80 | 34,00 | 0,15% | 5.236,00 |
28.04.2025 | 34,15 | 34,20 | 33,50 | 33,95 | 0,00% | 4.633,00 |
25.04.2025 | 34,35 | 34,40 | 33,60 | 33,95 | -0,88% | 6.041,00 |
24.04.2025 | 34,35 | 34,50 | 34,20 | 34,25 | -0,29% | 2.882,00 |
23.04.2025 | 33,15 | 34,55 | 33,15 | 34,35 | 4,25% | 10.070,00 |
22.04.2025 | 33,50 | 33,70 | 32,55 | 32,95 | -1,64% | 5.959,00 |
17.04.2025 | 33,15 | 33,90 | 32,70 | 33,50 | 1,06% | 7.711,00 |
16.04.2025 | 34,30 | 34,30 | 33,00 | 33,15 | -3,21% | 7.806,00 |
15.04.2025 | 33,00 | 34,50 | 32,85 | 34,25 | 3,32% | 37.005,00 |
14.04.2025 | 31,75 | 33,55 | 31,50 | 33,15 | 4,91% | 22.685,00 |
11.04.2025 | 32,40 | 32,60 | 31,55 | 31,60 | -2,47% | 8.041,00 |
10.04.2025 | 31,10 | 32,50 | 30,85 | 32,40 | 4,01% | 20.173,00 |
09.04.2025 | 30,40 | 31,55 | 30,20 | 31,15 | -0,95% | 12.018,00 |
08.04.2025 | 31,75 | 32,60 | 31,35 | 31,45 | 0,80% | 23.098,00 |
07.04.2025 | 29,00 | 32,50 | 29,00 | 31,20 | 1,30% | 25.893,00 |
04.04.2025 | 32,50 | 32,50 | 30,35 | 30,80 | -4,79% | 27.102,00 |
03.04.2025 | 33,05 | 33,05 | 32,00 | 32,35 | -2,56% | 7.615,00 |
02.04.2025 | 33,65 | 33,65 | 32,95 | 33,20 | -1,92% | 7.830,00 |
01.04.2025 | 32,90 | 33,90 | 32,45 | 33,85 | 3,68% | 8.192,00 |
31.03.2025 | 32,90 | 33,10 | 32,05 | 32,65 | -0,61% | 9.524,00 |
28.03.2025 | 33,40 | 33,75 | 32,85 | 32,85 | -2,52% | 8.544,00 |
27.03.2025 | 33,35 | 33,75 | 33,05 | 33,70 | 0,45% | 7.373,00 |
26.03.2025 | 33,75 | 34,00 | 33,30 | 33,55 | 0,00% | 10.256,00 |
25.03.2025 | 33,00 | 33,95 | 33,00 | 33,55 | 1,51% | 13.035,00 |
24.03.2025 | 34,35 | 34,50 | 32,85 | 33,05 | -3,36% | 11.776,00 |
21.03.2025 | 32,00 | 34,80 | 31,60 | 34,20 | 6,88% | 37.835,00 |
20.03.2025 | 31,15 | 32,00 | 31,15 | 32,00 | 2,24% | 10.792,00 |
19.03.2025 | 31,20 | 31,45 | 30,95 | 31,30 | 0,81% | 5.683,00 |
18.03.2025 | 31,15 | 31,40 | 30,50 | 31,05 | -1,43% | 6.381,00 |
17.03.2025 | 30,10 | 31,50 | 30,10 | 31,50 | 3,45% | 15.902,00 |
14.03.2025 | 29,75 | 31,00 | 29,70 | 30,45 | 2,35% | 16.578,00 |
13.03.2025 | 29,60 | 30,30 | 29,45 | 29,75 | 1,02% | 5.407,00 |
12.03.2025 | 29,90 | 29,90 | 29,45 | 29,45 | -1,51% | 7.686,00 |
11.03.2025 | 29,50 | 30,45 | 29,15 | 29,90 | 1,70% | 21.027,00 |
10.03.2025 | 29,75 | 29,75 | 28,95 | 29,40 | -1,67% | 5.359,00 |
07.03.2025 | 29,05 | 29,90 | 28,95 | 29,90 | 2,75% | 5.071,00 |
06.03.2025 | 28,40 | 29,40 | 28,40 | 29,10 | 1,75% | 10.232,00 |
05.03.2025 | 28,40 | 28,70 | 28,35 | 28,60 | 1,24% | 3.919,00 |
04.03.2025 | 28,30 | 28,30 | 27,75 | 28,25 | -0,70% | 9.376,00 |
03.03.2025 | 28,75 | 28,80 | 27,55 | 28,45 | -0,52% | 12.551,00 |
28.02.2025 | 28,85 | 29,00 | 28,50 | 28,60 | -1,38% | 5.693,00 |
27.02.2025 | 29,25 | 29,30 | 28,50 | 29,00 | -2,68% | 11.088,00 |
26.02.2025 | 29,50 | 29,90 | 29,35 | 29,80 | 1,02% | 2.844,00 |
25.02.2025 | 29,00 | 29,50 | 29,00 | 29,50 | 0,68% | 3.584,00 |
24.02.2025 | 29,40 | 29,80 | 29,30 | 29,30 | -0,68% | 3.393,00 |
21.02.2025 | 28,95 | 29,50 | 28,95 | 29,50 | 2,08% | 1.732,00 |