39,959CHF
-0,48%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2025 | 40,05 | 40,23 | 40,02 | 40,02 | -0,33% | - |
| 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 |
| 12.09.2025 | 35,50 | 36,05 | 35,25 | 35,35 | 0,43% | 6.094,00 |
| 11.09.2025 | 36,00 | 36,00 | 35,10 | 35,20 | -2,49% | 3.062,00 |
| 10.09.2025 | 36,55 | 36,70 | 36,10 | 36,10 | -0,14% | 3.689,00 |
| 09.09.2025 | 37,00 | 37,60 | 36,15 | 36,15 | -1,36% | 8.129,00 |
| 08.09.2025 | 36,20 | 37,50 | 36,20 | 36,65 | 1,95% | 9.075,00 |
| 05.09.2025 | 35,85 | 36,45 | 35,85 | 35,95 | 1,41% | 2.663,00 |
| 04.09.2025 | 35,35 | 35,70 | 35,35 | 35,45 | 0,57% | 1.515,00 |
| 03.09.2025 | 35,15 | 35,40 | 35,10 | 35,25 | 0,71% | 1.306,00 |
| 02.09.2025 | 36,05 | 36,05 | 35,00 | 35,00 | -2,78% | 3.609,00 |
| 01.09.2025 | 35,85 | 36,00 | 35,50 | 36,00 | -0,28% | 3.084,00 |
| 29.08.2025 | 36,50 | 36,80 | 35,70 | 36,10 | -1,50% | 8.580,00 |
| 28.08.2025 | 36,60 | 36,80 | 36,35 | 36,65 | 0,41% | 6.549,00 |
| 27.08.2025 | 36,00 | 36,80 | 35,70 | 36,50 | 3,25% | 13.515,00 |
| 26.08.2025 | 35,40 | 35,60 | 35,00 | 35,35 | -0,14% | 4.006,00 |
| 25.08.2025 | 35,95 | 35,95 | 35,40 | 35,40 | -0,56% | 1.545,00 |
| 22.08.2025 | 35,40 | 35,75 | 35,40 | 35,60 | 0,14% | 952,00 |
| 21.08.2025 | 35,45 | 35,65 | 35,20 | 35,55 | -0,14% | 3.954,00 |
| 20.08.2025 | 35,25 | 35,75 | 35,25 | 35,60 | 0,56% | 2.952,00 |
| 19.08.2025 | 35,30 | 35,65 | 35,30 | 35,40 | 0,71% | 832,00 |
| 18.08.2025 | 35,70 | 35,70 | 35,15 | 35,15 | -0,28% | 2.753,00 |
| 15.08.2025 | 35,85 | 35,85 | 35,00 | 35,25 | -1,67% | 3.914,00 |
| 14.08.2025 | 36,05 | 36,30 | 35,60 | 35,85 | -1,51% | 3.228,00 |
| 13.08.2025 | 35,90 | 36,50 | 35,90 | 36,40 | 0,97% | 2.415,00 |
| 12.08.2025 | 35,90 | 36,20 | 35,65 | 36,05 | 0,00% | 2.476,00 |
| 11.08.2025 | 36,55 | 36,65 | 35,85 | 36,05 | -0,69% | 2.471,00 |
| 08.08.2025 | 35,50 | 36,90 | 35,50 | 36,30 | 2,69% | 5.776,00 |
| 07.08.2025 | 35,00 | 35,85 | 34,75 | 35,35 | 0,00% | 10.377,00 |
| 06.08.2025 | 36,20 | 36,35 | 35,10 | 35,35 | -1,81% | 8.199,00 |
| 05.08.2025 | 36,20 | 36,40 | 36,00 | 36,00 | -0,96% | 1.886,00 |
| 04.08.2025 | 36,35 | 36,65 | 35,80 | 36,35 | 0,36% | 4.614,00 |
| 01.08.2025 | 36,23 | 36,39 | 36,22 | 36,22 | -0,35% | - |
| 31.07.2025 | 36,00 | 36,60 | 35,80 | 36,35 | 0,55% | 4.432,00 |
| 30.07.2025 | 35,75 | 36,35 | 35,75 | 36,15 | 0,70% | 2.975,00 |
| 29.07.2025 | 35,80 | 36,60 | 35,70 | 35,90 | 0,70% | 5.086,00 |
| 28.07.2025 | 36,15 | 37,10 | 35,45 | 35,65 | -0,28% | 11.877,00 |
| 25.07.2025 | 37,55 | 37,55 | 35,10 | 35,75 | -4,54% | 30.589,00 |
| 24.07.2025 | 39,75 | 40,00 | 37,00 | 37,45 | -9,54% | 27.012,00 |
| 23.07.2025 | 40,75 | 41,50 | 40,60 | 41,40 | 1,22% | 7.215,00 |
| 22.07.2025 | 42,50 | 42,50 | 40,70 | 40,90 | -3,20% | 4.775,00 |
| 21.07.2025 | 41,00 | 42,35 | 41,00 | 42,25 | 3,17% | 14.430,00 |
| 18.07.2025 | 41,35 | 41,65 | 40,85 | 40,95 | -1,68% | 5.422,00 |
| 17.07.2025 | 40,00 | 41,75 | 40,00 | 41,65 | 4,52% | 13.583,00 |
| 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 |