27,825CHF
-1,85%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 27,80 | 28,20 | 27,60 | 28,00 | 0,90% | 5.145,00 |
| 07.11.2024 | 28,15 | 28,30 | 27,75 | 27,75 | -0,89% | 6.039,00 |
| 06.11.2024 | 28,10 | 28,95 | 27,70 | 28,00 | -0,88% | 8.819,00 |
| 05.11.2024 | 28,40 | 28,65 | 27,80 | 28,25 | 0,00% | 7.515,00 |
| 04.11.2024 | 28,55 | 28,65 | 28,00 | 28,25 | -1,22% | 9.661,00 |
| 01.11.2024 | 28,70 | 28,70 | 28,20 | 28,60 | 0,00% | 4.935,00 |
| 31.10.2024 | 28,80 | 28,80 | 28,20 | 28,60 | 0,35% | 12.664,00 |
| 30.10.2024 | 28,95 | 29,20 | 28,50 | 28,50 | -1,38% | 7.967,00 |
| 29.10.2024 | 28,70 | 28,95 | 28,10 | 28,90 | 1,76% | 8.135,00 |
| 28.10.2024 | 28,00 | 28,75 | 28,00 | 28,40 | 1,43% | 6.099,00 |
| 25.10.2024 | 27,85 | 28,00 | 27,55 | 28,00 | 1,08% | 8.587,00 |
| 24.10.2024 | 27,85 | 27,85 | 27,55 | 27,70 | -0,54% | 6.729,00 |
| 23.10.2024 | 28,55 | 28,55 | 27,85 | 27,85 | -2,62% | 5.395,00 |
| 22.10.2024 | 28,30 | 29,10 | 28,25 | 28,60 | 1,06% | 9.388,00 |
| 21.10.2024 | 29,00 | 29,40 | 28,00 | 28,30 | -1,39% | 19.403,00 |
| 18.10.2024 | 28,80 | 29,10 | 28,55 | 28,70 | 0,53% | 9.480,00 |
| 17.10.2024 | 28,25 | 28,80 | 28,10 | 28,55 | 1,60% | 7.215,00 |
| 16.10.2024 | 28,20 | 28,40 | 28,00 | 28,10 | -1,19% | 7.126,00 |
| 15.10.2024 | 28,21 | 28,72 | 28,21 | 28,44 | 1,02% | - |
| 14.10.2024 | 28,55 | 28,55 | 27,85 | 28,15 | 0,54% | 11.134,00 |
| 11.10.2024 | 27,85 | 28,35 | 27,55 | 28,00 | 1,08% | 10.008,00 |
| 10.10.2024 | 27,70 | 28,00 | 27,60 | 27,70 | -0,18% | 5.755,00 |
| 09.10.2024 | 27,90 | 28,10 | 27,60 | 27,75 | 0,73% | 14.368,00 |
| 08.10.2024 | 28,80 | 28,80 | 27,50 | 27,55 | -3,33% | 16.729,00 |
| 07.10.2024 | 28,25 | 29,00 | 27,95 | 28,50 | 6,74% | 26.777,00 |
| 04.10.2024 | 25,95 | 26,90 | 25,65 | 26,70 | 3,49% | 6.693,00 |
| 03.10.2024 | 26,25 | 26,25 | 25,55 | 25,80 | -1,53% | 10.453,00 |
| 02.10.2024 | 26,00 | 26,30 | 25,85 | 26,20 | 1,35% | 2.852,00 |
| 01.10.2024 | 26,20 | 26,65 | 25,85 | 25,85 | -1,90% | 8.760,00 |
| 30.09.2024 | 27,00 | 27,35 | 26,30 | 26,35 | -1,86% | 11.843,00 |
| 27.09.2024 | 26,95 | 27,00 | 26,75 | 26,85 | 0,19% | 6.208,00 |
| 26.09.2024 | 26,55 | 27,25 | 26,35 | 26,80 | 2,10% | 14.045,00 |
| 25.09.2024 | 25,45 | 26,45 | 25,45 | 26,25 | 2,74% | 9.359,00 |
| 24.09.2024 | 25,65 | 25,90 | 25,35 | 25,55 | 0,20% | 4.688,00 |
| 23.09.2024 | 24,75 | 25,60 | 24,65 | 25,50 | 1,80% | 10.968,00 |
| 20.09.2024 | 25,05 | 25,40 | 24,65 | 25,05 | -0,20% | 17.155,00 |
| 19.09.2024 | 24,55 | 25,50 | 24,55 | 25,10 | 2,45% | 10.567,00 |
| 18.09.2024 | 24,50 | 24,65 | 24,45 | 24,50 | -0,61% | 3.086,00 |
| 17.09.2024 | 24,20 | 24,70 | 24,10 | 24,65 | 2,49% | 7.786,00 |
| 16.09.2024 | 24,45 | 24,50 | 24,00 | 24,05 | -1,23% | 7.877,00 |
| 13.09.2024 | 24,30 | 24,40 | 24,25 | 24,35 | 0,00% | 328,00 |
| 12.09.2024 | 24,50 | 24,80 | 24,35 | 24,35 | 0,00% | 5.615,00 |
| 11.09.2024 | 24,55 | 24,90 | 24,15 | 24,35 | -0,61% | 14.918,00 |
| 10.09.2024 | 24,35 | 24,50 | 23,85 | 24,50 | 0,62% | 14.179,00 |
| 09.09.2024 | 24,70 | 24,95 | 24,15 | 24,35 | -0,81% | 16.718,00 |
| 06.09.2024 | 25,05 | 25,05 | 24,55 | 24,55 | -1,41% | 9.655,00 |
| 05.09.2024 | 25,20 | 25,35 | 24,90 | 24,90 | -1,58% | 5.802,00 |