39,708CHF
3,00%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 38,95 | 39,70 | 38,20 | 39,60 | 2,72% | 3.495,00 |
| 05.02.2026 | 39,15 | 39,15 | 38,50 | 38,55 | -1,15% | 3.373,00 |
| 04.02.2026 | 37,85 | 39,20 | 37,55 | 39,00 | 3,59% | 11.087,00 |
| 03.02.2026 | 36,40 | 38,00 | 36,25 | 37,65 | 3,43% | 19.096,00 |
| 02.02.2026 | 36,20 | 36,55 | 35,80 | 36,40 | 0,14% | 12.034,00 |
| 30.01.2026 | 36,95 | 37,00 | 36,35 | 36,35 | -1,22% | 6.101,00 |
| 29.01.2026 | 36,50 | 36,95 | 36,50 | 36,80 | 0,82% | 5.579,00 |
| 28.01.2026 | 37,32 | 37,32 | 36,36 | 36,50 | -2,27% | - |
| 27.01.2026 | 39,35 | 39,35 | 36,00 | 37,35 | -5,32% | 27.886,00 |
| 26.01.2026 | 39,10 | 39,50 | 38,90 | 39,45 | 1,41% | 8.502,00 |
| 23.01.2026 | 39,00 | 39,30 | 38,85 | 38,90 | -0,38% | 1.536,00 |
| 22.01.2026 | 39,00 | 39,85 | 39,00 | 39,05 | 0,13% | 11.403,00 |
| 21.01.2026 | 38,05 | 39,00 | 37,75 | 39,00 | 3,72% | 8.706,00 |
| 20.01.2026 | 37,50 | 37,75 | 37,15 | 37,60 | -0,27% | 2.587,00 |
| 19.01.2026 | 37,65 | 37,85 | 37,15 | 37,70 | 0,53% | 2.685,00 |
| 16.01.2026 | 38,55 | 38,55 | 36,90 | 37,50 | -3,47% | 12.838,00 |
| 15.01.2026 | 39,10 | 39,25 | 38,70 | 38,85 | -1,02% | 4.729,00 |
| 14.01.2026 | 39,80 | 39,80 | 38,80 | 39,25 | -1,01% | 3.902,00 |
| 13.01.2026 | 39,80 | 40,00 | 39,40 | 39,65 | -0,88% | 2.062,00 |
| 12.01.2026 | 40,05 | 40,15 | 39,60 | 40,00 | -0,12% | 1.589,00 |
| 09.01.2026 | 41,00 | 41,00 | 39,90 | 40,05 | -2,20% | 4.533,00 |
| 08.01.2026 | 39,60 | 40,95 | 39,55 | 40,95 | 3,41% | 11.577,00 |
| 07.01.2026 | 39,60 | 39,60 | 39,50 | 39,60 | 0,25% | 11.984,00 |
| 06.01.2026 | 39,55 | 39,60 | 39,20 | 39,50 | 0,13% | 10.052,00 |
| 05.01.2026 | 39,60 | 39,60 | 39,10 | 39,45 | -0,35% | 5.614,00 |
| 02.01.2026 | 39,48 | 39,80 | 39,44 | 39,59 | -0,03% | - |
| 30.12.2025 | 39,60 | 39,60 | 39,30 | 39,60 | 0,00% | 12.809,00 |
| 29.12.2025 | 39,35 | 39,60 | 39,15 | 39,60 | 0,38% | 8.092,00 |
| 23.12.2025 | 39,25 | 39,50 | 39,25 | 39,45 | 0,00% | 1.414,00 |
| 22.12.2025 | 39,50 | 39,50 | 39,00 | 39,45 | 0,00% | 1.792,00 |
| 19.12.2025 | 39,20 | 39,50 | 38,80 | 39,45 | 1,15% | 17.166,00 |
| 18.12.2025 | 39,00 | 39,00 | 38,45 | 39,00 | 0,13% | 6.690,00 |
| 17.12.2025 | 38,50 | 38,95 | 38,50 | 38,95 | 0,65% | 2.483,00 |
| 16.12.2025 | 38,50 | 38,70 | 38,15 | 38,70 | 0,00% | 4.421,00 |
| 15.12.2025 | 38,85 | 38,85 | 38,50 | 38,70 | -0,13% | 1.276,00 |
| 12.12.2025 | 39,20 | 39,20 | 38,45 | 38,75 | -0,64% | 5.029,00 |
| 11.12.2025 | 39,25 | 39,25 | 38,80 | 39,00 | -0,13% | 2.191,00 |
| 10.12.2025 | 39,35 | 39,45 | 38,80 | 39,05 | -0,26% | 1.809,00 |
| 09.12.2025 | 39,50 | 39,50 | 38,70 | 39,15 | -1,14% | 11.531,00 |
| 08.12.2025 | 39,65 | 39,95 | 39,10 | 39,60 | 1,02% | 4.981,00 |
| 05.12.2025 | 40,05 | 40,10 | 39,05 | 39,20 | -2,12% | 4.471,00 |
| 04.12.2025 | 39,15 | 40,05 | 39,15 | 40,05 | 1,78% | 13.602,00 |
| 03.12.2025 | 39,10 | 39,40 | 38,95 | 39,35 | 0,13% | 2.578,00 |
| 02.12.2025 | 39,20 | 39,50 | 39,15 | 39,30 | -0,88% | 3.388,00 |
| 01.12.2025 | 39,80 | 39,85 | 38,45 | 39,65 | -0,50% | 3.584,00 |
| 28.11.2025 | 38,85 | 39,85 | 38,85 | 39,85 | 1,40% | 8.932,00 |
| 27.11.2025 | 39,30 | 39,30 | 38,70 | 39,30 | 0,90% | 4.254,00 |
| 26.11.2025 | 37,75 | 38,95 | 37,75 | 38,95 | 2,64% | 6.052,00 |
| 25.11.2025 | 37,40 | 37,95 | 37,40 | 37,95 | 0,93% | 2.828,00 |
| 24.11.2025 | 37,20 | 37,85 | 37,15 | 37,60 | 0,67% | 781,00 |
| 21.11.2025 | 37,50 | 37,50 | 36,75 | 37,35 | -0,40% | 4.168,00 |
| 20.11.2025 | 37,65 | 38,20 | 37,50 | 37,50 | 0,00% | 384,00 |
| 19.11.2025 | 37,15 | 37,50 | 37,00 | 37,50 | 1,35% | 1.895,00 |
| 18.11.2025 | 37,35 | 37,35 | 36,65 | 37,00 | -1,46% | 5.115,00 |
| 17.11.2025 | 38,00 | 38,20 | 37,35 | 37,55 | -1,70% | 3.820,00 |
| 14.11.2025 | 38,80 | 39,20 | 37,60 | 38,20 | -2,05% | 6.044,00 |
| 13.11.2025 | 38,60 | 39,05 | 38,60 | 39,00 | 1,56% | 5.657,00 |
| 12.11.2025 | 37,45 | 38,40 | 37,45 | 38,40 | 2,26% | 8.609,00 |
| 11.11.2025 | 37,90 | 38,30 | 37,20 | 37,55 | -1,18% | 6.955,00 |
| 10.11.2025 | 37,25 | 38,20 | 37,05 | 38,00 | 3,26% | 4.662,00 |
| 07.11.2025 | 37,00 | 37,00 | 36,30 | 36,80 | 0,55% | 4.065,00 |
| 06.11.2025 | 37,05 | 37,05 | 36,50 | 36,60 | -0,81% | 1.855,00 |
| 05.11.2025 | 36,95 | 37,00 | 36,25 | 36,90 | 0,27% | 9.262,00 |
| 04.11.2025 | 39,10 | 39,10 | 36,50 | 36,80 | -6,36% | 22.225,00 |
| 03.11.2025 | 39,70 | 39,70 | 38,90 | 39,30 | -0,51% | 4.657,00 |
| 31.10.2025 | 40,00 | 40,00 | 39,30 | 39,50 | -1,25% | 4.957,00 |
| 30.10.2025 | 39,90 | 40,05 | 39,15 | 40,00 | 0,63% | 4.041,00 |
| 29.10.2025 | 39,55 | 39,85 | 39,30 | 39,75 | -0,13% | 3.332,00 |
| 28.10.2025 | 39,75 | 39,80 | 39,20 | 39,80 | -0,38% | 2.590,00 |
| 27.10.2025 | 40,30 | 40,30 | 39,40 | 39,95 | -0,50% | 3.161,00 |
| 24.10.2025 | 40,30 | 40,60 | 39,80 | 40,15 | 0,50% | 11.111,00 |
| 23.10.2025 | 39,00 | 40,30 | 39,00 | 39,95 | 2,70% | 13.384,00 |
| 22.10.2025 | 38,50 | 39,20 | 38,50 | 38,90 | 1,17% | 8.120,00 |
| 21.10.2025 | 38,20 | 38,50 | 38,20 | 38,45 | 0,92% | 5.893,00 |
| 20.10.2025 | 36,75 | 38,50 | 36,75 | 38,10 | 4,81% | 9.192,00 |
| 17.10.2025 | 36,75 | 36,90 | 36,00 | 36,35 | -2,81% | 5.850,00 |
| 16.10.2025 | 36,65 | 37,40 | 36,45 | 37,40 | 2,75% | 3.945,00 |
| 15.10.2025 | 36,50 | 36,70 | 36,25 | 36,40 | 0,28% | 5.552,00 |
| 14.10.2025 | 37,55 | 37,55 | 36,20 | 36,30 | -2,94% | 3.306,00 |
| 13.10.2025 | 37,80 | 38,05 | 37,05 | 37,40 | -0,53% | 4.950,00 |
| 10.10.2025 | 37,85 | 38,05 | 36,95 | 37,60 | -0,13% | 6.067,00 |
| 09.10.2025 | 37,85 | 38,90 | 37,50 | 37,65 | 0,00% | 12.158,00 |
| 08.10.2025 | 39,25 | 39,60 | 37,65 | 37,65 | -4,56% | 20.365,00 |
| 07.10.2025 | 38,80 | 39,80 | 38,00 | 39,45 | 1,68% | 44.247,00 |
| 06.10.2025 | 36,90 | 39,20 | 36,90 | 38,80 | 6,01% | 28.430,00 |
| 03.10.2025 | 36,35 | 36,65 | 35,95 | 36,60 | 1,10% | 3.561,00 |
| 02.10.2025 | 35,85 | 36,30 | 35,70 | 36,20 | 0,98% | 9.469,00 |
| 01.10.2025 | 36,65 | 36,65 | 35,55 | 35,85 | -1,24% | 7.420,00 |
| 30.09.2025 | 36,65 | 36,75 | 36,20 | 36,30 | -0,55% | 1.894,00 |
| 29.09.2025 | 36,35 | 36,75 | 36,35 | 36,50 | 1,53% | 3.264,00 |
| 26.09.2025 | 36,60 | 36,60 | 35,85 | 35,95 | -2,71% | 3.346,00 |
| 25.09.2025 | 37,35 | 37,95 | 36,95 | 36,95 | -1,47% | 5.719,00 |
| 24.09.2025 | 37,80 | 37,80 | 37,15 | 37,50 | -0,27% | 6.209,00 |
| 23.09.2025 | 38,00 | 38,00 | 37,25 | 37,60 | 0,00% | 5.258,00 |
| 22.09.2025 | 37,80 | 37,80 | 36,80 | 37,60 | 0,00% | 6.623,00 |
| 19.09.2025 | 35,70 | 37,65 | 35,70 | 37,60 | 6,97% | 15.240,00 |
| 18.09.2025 | 35,40 | 35,40 | 35,10 | 35,15 | -0,28% | 697,00 |
| 17.09.2025 | 35,00 | 35,40 | 34,70 | 35,25 | 0,86% | 2.696,00 |
| 16.09.2025 | 35,55 | 35,70 | 34,90 | 34,95 | -2,10% | 3.611,00 |
| 15.09.2025 | 35,35 | 35,85 | 35,35 | 35,70 | 0,99% | 2.285,00 |