30,777CHF
-4,86%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 32,04 | 32,35 | 30,40 | 30,85 | -4,64% | - |
| 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% | 8.047,00 |
| 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% | 20.984,00 |
| 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 |
| 20.02.2025 | 28,70 | 29,10 | 28,40 | 28,90 | 1,40% | 1.414,00 |
| 19.02.2025 | 28,55 | 28,65 | 28,40 | 28,50 | 0,35% | 1.853,00 |
| 18.02.2025 | 28,45 | 28,65 | 28,30 | 28,40 | -0,70% | 1.353,00 |
| 17.02.2025 | 28,40 | 28,90 | 27,85 | 28,60 | 1,78% | 6.770,00 |
| 14.02.2025 | 27,90 | 28,55 | 27,75 | 28,10 | 1,08% | 9.051,00 |
| 13.02.2025 | 27,90 | 28,10 | 27,80 | 27,80 | -0,36% | 6.797,00 |
| 12.02.2025 | 27,80 | 28,05 | 27,65 | 27,90 | -0,18% | 3.835,00 |
| 11.02.2025 | 28,00 | 28,10 | 27,90 | 27,95 | -0,53% | 3.220,00 |
| 10.02.2025 | 27,50 | 28,30 | 27,50 | 28,10 | 1,63% | 5.479,00 |
| 07.02.2025 | 27,65 | 27,95 | 27,40 | 27,65 | 0,55% | 5.730,00 |
| 06.02.2025 | 27,70 | 27,70 | 27,30 | 27,50 | -0,36% | 2.266,00 |
| 05.02.2025 | 27,70 | 27,70 | 27,35 | 27,60 | 0,00% | 1.213,00 |
| 04.02.2025 | 27,70 | 27,70 | 27,30 | 27,60 | 0,00% | 1.984,00 |
| 03.02.2025 | 27,45 | 27,80 | 27,15 | 27,60 | -0,54% | 3.411,00 |
| 31.01.2025 | 27,45 | 27,90 | 26,95 | 27,75 | 0,54% | 10.326,00 |
| 30.01.2025 | 27,55 | 27,80 | 27,45 | 27,60 | -0,36% | 8.143,00 |
| 29.01.2025 | 27,80 | 28,05 | 27,55 | 27,70 | -2,29% | 5.418,00 |
| 28.01.2025 | 27,95 | 28,60 | 27,90 | 28,35 | 1,98% | 6.269,00 |
| 27.01.2025 | 27,50 | 27,95 | 27,25 | 27,80 | -0,71% | 4.215,00 |
| 24.01.2025 | 28,10 | 28,50 | 27,45 | 28,00 | 0,00% | 7.561,00 |
| 23.01.2025 | 28,30 | 28,30 | 27,70 | 28,00 | -0,53% | 6.358,00 |
| 22.01.2025 | 28,20 | 28,45 | 28,05 | 28,15 | -0,71% | 2.840,00 |
| 21.01.2025 | 28,10 | 28,35 | 27,80 | 28,35 | 0,71% | 3.843,00 |
| 20.01.2025 | 28,10 | 28,15 | 27,85 | 28,15 | 0,72% | 3.318,00 |
| 17.01.2025 | 28,00 | 28,25 | 27,90 | 27,95 | -0,36% | 1.652,00 |
| 16.01.2025 | 27,90 | 28,10 | 27,65 | 28,05 | 1,08% | 2.047,00 |
| 15.01.2025 | 27,65 | 28,15 | 27,35 | 27,75 | 0,91% | 4.839,00 |
| 14.01.2025 | 27,30 | 27,80 | 26,60 | 27,50 | 2,04% | 4.294,00 |
| 13.01.2025 | 28,75 | 28,75 | 26,70 | 26,95 | -5,93% | 17.074,00 |
| 10.01.2025 | 30,05 | 30,05 | 28,55 | 28,65 | 0,88% | 16.725,00 |
| 09.01.2025 | 29,00 | 29,00 | 27,80 | 28,40 | -1,56% | 4.588,00 |
| 08.01.2025 | 29,40 | 29,50 | 28,65 | 28,85 | -2,04% | 3.956,00 |
| 07.01.2025 | 29,05 | 29,50 | 28,80 | 29,45 | 0,17% | 5.727,00 |
| 06.01.2025 | 28,45 | 29,40 | 28,45 | 29,40 | 4,44% | 4.420,00 |
| 03.01.2025 | 28,35 | 28,45 | 28,15 | 28,15 | 1,03% | 4.273,00 |
| 02.01.2025 | 27,85 | 27,90 | 27,69 | 27,86 | -1,37% | - |
| 30.12.2024 | 27,95 | 28,35 | 27,80 | 28,25 | 0,53% | 3.505,00 |
| 27.12.2024 | 28,05 | 28,60 | 27,85 | 28,10 | 1,44% | 4.269,00 |
| 23.12.2024 | 28,45 | 28,45 | 27,55 | 27,70 | -3,65% | 6.352,00 |
| 20.12.2024 | 27,95 | 28,75 | 27,20 | 28,75 | 2,86% | 26.091,00 |
| 19.12.2024 | 29,45 | 29,45 | 27,95 | 27,95 | -5,57% | 7.845,00 |
| 18.12.2024 | 29,00 | 29,60 | 28,80 | 29,60 | 2,42% | 9.408,00 |
| 17.12.2024 | 28,75 | 29,10 | 28,55 | 28,90 | 1,05% | 5.872,00 |
| 16.12.2024 | 28,75 | 29,05 | 28,50 | 28,60 | -1,38% | 14.489,00 |
| 13.12.2024 | 29,35 | 29,40 | 28,90 | 29,00 | -0,68% | 6.490,00 |
| 12.12.2024 | 28,45 | 29,50 | 28,30 | 29,20 | 3,00% | 22.431,00 |
| 11.12.2024 | 28,10 | 28,50 | 27,75 | 28,35 | 1,25% | 5.797,00 |
| 10.12.2024 | 28,60 | 28,60 | 27,50 | 28,00 | -1,75% | 6.907,00 |
| 09.12.2024 | 28,65 | 28,80 | 28,00 | 28,50 | 0,88% | 7.030,00 |
| 06.12.2024 | 27,30 | 28,25 | 27,15 | 28,25 | 4,05% | 10.413,00 |
| 05.12.2024 | 26,55 | 27,30 | 26,55 | 27,15 | 2,84% | 6.836,00 |
| 04.12.2024 | 26,30 | 26,55 | 26,25 | 26,40 | 0,00% | 2.058,00 |
| 03.12.2024 | 26,00 | 27,10 | 26,00 | 26,40 | -0,38% | 9.977,00 |
| 02.12.2024 | 26,85 | 27,20 | 26,50 | 26,50 | -1,30% | 5.301,00 |
| 29.11.2024 | 26,60 | 27,10 | 26,50 | 26,85 | 1,32% | 5.399,00 |
| 28.11.2024 | 26,75 | 27,20 | 26,50 | 26,50 | 0,00% | 4.235,00 |
| 27.11.2024 | 26,40 | 26,95 | 26,40 | 26,50 | 0,95% | 11.029,00 |
| 26.11.2024 | 27,20 | 27,20 | 26,15 | 26,25 | -2,42% | 7.977,00 |
| 25.11.2024 | 25,80 | 26,90 | 25,80 | 26,90 | 4,26% | 83.049,00 |
| 22.11.2024 | 25,90 | 26,15 | 25,55 | 25,80 | -0,56% | 18.182,00 |
| 21.11.2024 | 26,10 | 26,34 | 25,67 | 25,95 | -1,53% | - |
| 20.11.2024 | 26,30 | 26,35 | 25,65 | 26,35 | 0,76% | 9.414,00 |
| 19.11.2024 | 27,10 | 27,10 | 26,00 | 26,15 | -3,15% | 14.142,00 |
| 18.11.2024 | 27,00 | 27,20 | 26,65 | 27,00 | -0,37% | 13.845,00 |
| 15.11.2024 | 27,05 | 27,55 | 26,90 | 27,10 | -0,37% | 6.279,00 |
| 14.11.2024 | 27,15 | 27,60 | 26,85 | 27,20 | 0,74% | 8.039,00 |
| 13.11.2024 | 26,75 | 27,20 | 26,75 | 27,00 | 1,50% | 11.577,00 |
| 12.11.2024 | 26,70 | 26,75 | 26,50 | 26,60 | -0,56% | 18.830,00 |
| 11.11.2024 | 27,80 | 28,00 | 26,75 | 26,75 | -4,46% | 17.156,00 |