Walter Meier AG
[WKN: A1T798 | ISIN: CH0208062627]
Aktienkurse
28,237CHF -0,05%
Echtzeit-Aktienkurs Walter Meier AG
Bid: Ask:

Aktienkurse zur Walter Meier AG Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
05.11.2024 28,29 28,55 27,87 28,19 -0,22% -
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
04.09.2024 25,40 25,45 25,05 25,30 -0,20% 8.725,00
03.09.2024 26,60 26,60 25,30 25,35 -3,61% 13.220,00
02.09.2024 26,25 26,50 25,90 26,30 0,19% 12.765,00
30.08.2024 25,70 26,60 25,70 26,25 2,14% 16.094,00
29.08.2024 25,40 26,05 25,30 25,70 0,98% 11.065,00
28.08.2024 26,00 26,10 25,45 25,45 -2,49% 8.019,00
27.08.2024 26,35 26,35 26,00 26,10 -0,38% 5.576,00
26.08.2024 26,20 26,85 26,05 26,20 -0,76% 6.978,00
23.08.2024 25,75 26,40 25,50 26,40 2,92% 12.850,00
22.08.2024 26,10 26,40 25,65 25,65 -1,72% 7.886,00
21.08.2024 25,80 26,95 25,80 26,10 2,35% 20.096,00
20.08.2024 25,80 26,10 25,50 25,50 -0,20% 9.434,00
19.08.2024 25,65 25,95 25,50 25,55 -0,97% 13.001,00
16.08.2024 25,90 26,10 25,50 25,80 0,00% 8.319,00
15.08.2024 25,30 26,05 25,05 25,80 1,57% 12.528,00
14.08.2024 25,20 25,50 25,00 25,40 1,40% 10.526,00
13.08.2024 25,25 25,35 25,05 25,05 -0,20% 13.862,00
12.08.2024 26,00 26,20 25,05 25,10 -2,33% 8.977,00
09.08.2024 25,95 26,90 25,60 25,70 -0,58% 12.030,00
08.08.2024 26,35 26,45 25,10 25,85 -1,71% 12.597,00
07.08.2024 25,70 26,30 25,50 26,30 3,14% 17.602,00
06.08.2024 26,50 27,45 25,30 25,50 -1,54% 27.726,00
05.08.2024 27,20 27,20 25,05 25,90 -4,25% 18.256,00
02.08.2024 28,15 28,15 27,05 27,05 -2,37% 17.082,00
01.08.2024 27,96 28,20 27,71 27,71 -1,75% -
31.07.2024 28,01 28,44 28,00 28,20 0,18% -
30.07.2024 28,20 29,20 28,00 28,15 -0,88% 6.931,00
29.07.2024 29,00 29,25 28,25 28,40 -1,56% 18.441,00
26.07.2024 30,65 30,75 28,20 28,85 -4,79% 18.380,00
25.07.2024 32,50 32,50 27,75 30,30 -7,76% 55.353,00
24.07.2024 34,05 34,30 32,85 32,85 -3,38% 7.338,00
23.07.2024 33,20 34,25 33,15 34,00 3,50% 8.117,00
22.07.2024 31,85 32,90 31,85 32,85 3,63% 6.973,00
19.07.2024 32,10 32,20 31,65 31,70 -0,94% 1.422,00
18.07.2024 31,80 32,15 31,50 32,00 0,31% 3.292,00
17.07.2024 31,65 31,90 31,10 31,90 0,47% 4.390,00
16.07.2024 32,05 32,05 31,20 31,75 -1,40% 5.742,00
15.07.2024 32,00 32,75 32,00 32,20 0,31% 4.664,00
12.07.2024 31,90 32,25 31,65 32,10 -0,47% 3.904,00
11.07.2024 31,85 32,25 31,05 32,25 0,78% 9.988,00
10.07.2024 32,55 32,70 31,80 32,00 -2,14% 4.951,00
09.07.2024 32,95 33,40 32,50 32,70 -0,30% 5.061,00
08.07.2024 32,40 33,15 32,30 32,80 2,02% 3.340,00
05.07.2024 32,60 33,35 32,10 32,15 -1,83% 6.058,00
04.07.2024 31,95 33,00 31,95 32,75 2,99% 6.570,00
03.07.2024 32,10 32,20 31,50 31,80 -0,47% 4.256,00
02.07.2024 30,90 31,95 30,70 31,95 3,23% 13.745,00
01.07.2024 31,05 31,50 30,85 30,95 0,16% 4.311,00
28.06.2024 31,40 31,55 30,90 30,90 -1,28% 2.327,00
27.06.2024 31,25 31,65 31,05 31,30 0,64% 3.542,00
26.06.2024 32,25 32,40 31,05 31,10 -4,01% 7.365,00
25.06.2024 32,60 32,60 31,85 32,40 0,31% 7.896,00
24.06.2024 31,30 32,50 31,00 32,30 4,36% 5.670,00
21.06.2024 31,25 31,25 30,70 30,95 -1,43% 6.514,00
20.06.2024 31,25 31,75 31,10 31,40 0,16% 7.095,00
19.06.2024 31,10 31,75 31,10 31,35 0,48% 8.350,00