33,526CHF
-0,81%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 34,00 | 34,10 | 33,45 | 33,55 | -0,74% | 3.630,00 |
| 13.08.2026 | 33,65 | 34,00 | 33,60 | 33,80 | 1,05% | 1.519,00 |
| 12.08.2026 | 33,60 | 34,00 | 33,45 | 33,45 | 0,00% | 7.623,00 |
| 11.08.2026 | 33,50 | 33,85 | 33,35 | 33,45 | -0,15% | 3.759,00 |
| 10.08.2026 | 34,45 | 34,45 | 33,45 | 33,50 | -2,33% | 3.633,00 |
| 07.08.2026 | 34,10 | 34,35 | 33,80 | 34,30 | 1,18% | 2.570,00 |
| 06.08.2026 | 33,55 | 34,35 | 33,50 | 33,90 | 1,35% | 6.757,00 |
| 05.08.2026 | 34,10 | 34,20 | 33,15 | 33,45 | -1,47% | 13.678,00 |
| 04.08.2026 | 33,80 | 34,25 | 33,75 | 33,95 | 0,89% | 4.526,00 |
| 03.08.2026 | 33,90 | 34,35 | 33,65 | 33,65 | -0,44% | 6.296,00 |
| 31.07.2026 | 33,95 | 34,35 | 33,80 | 33,80 | -0,44% | 2.146,00 |
| 30.07.2026 | 34,10 | 34,35 | 33,95 | 33,95 | 0,00% | 3.035,00 |
| 29.07.2026 | 34,55 | 34,60 | 33,90 | 33,95 | -1,45% | 4.196,00 |
| 28.07.2026 | 33,90 | 35,00 | 33,50 | 34,45 | 1,77% | 16.262,00 |
| 27.07.2026 | 32,95 | 33,90 | 32,80 | 33,85 | 3,36% | 8.195,00 |
| 24.07.2026 | 32,35 | 33,10 | 32,35 | 32,75 | 1,87% | 5.463,00 |
| 23.07.2026 | 32,75 | 33,00 | 32,15 | 32,15 | -0,62% | 17.043,00 |
| 22.07.2026 | 32,40 | 33,00 | 32,35 | 32,35 | -0,15% | 7.315,00 |
| 21.07.2026 | 32,50 | 33,10 | 32,35 | 32,40 | -0,77% | 5.877,00 |
| 20.07.2026 | 33,30 | 33,30 | 32,45 | 32,65 | -1,51% | 5.648,00 |
| 17.07.2026 | 32,60 | 33,40 | 32,35 | 33,15 | 1,22% | 4.477,00 |
| 16.07.2026 | 32,70 | 32,90 | 32,55 | 32,75 | 0,77% | 8.703,00 |
| 15.07.2026 | 32,35 | 32,90 | 32,25 | 32,50 | 0,00% | 3.052,00 |
| 14.07.2026 | 32,25 | 32,90 | 32,25 | 32,50 | 1,40% | 5.809,00 |
| 13.07.2026 | 32,40 | 32,65 | 31,85 | 32,05 | -0,47% | 6.663,00 |
| 10.07.2026 | 32,40 | 32,75 | 32,10 | 32,20 | -0,92% | 7.027,00 |
| 09.07.2026 | 32,50 | 32,95 | 32,10 | 32,50 | 5,18% | 19.553,00 |
| 08.07.2026 | 31,65 | 31,80 | 30,90 | 30,90 | -2,83% | 11.513,00 |
| 07.07.2026 | 31,75 | 32,25 | 31,50 | 31,80 | -0,31% | 10.336,00 |
| 06.07.2026 | 32,50 | 32,65 | 31,70 | 31,90 | -1,39% | 8.164,00 |
| 03.07.2026 | 31,45 | 32,40 | 31,45 | 32,35 | 2,37% | 10.265,00 |
| 02.07.2026 | 31,00 | 31,75 | 30,80 | 31,60 | 2,43% | 5.201,00 |
| 01.07.2026 | 31,35 | 31,45 | 30,80 | 30,85 | -0,80% | 6.180,00 |
| 30.06.2026 | 30,85 | 31,25 | 30,85 | 31,10 | 1,30% | 2.997,00 |
| 29.06.2026 | 31,65 | 31,65 | 30,70 | 30,70 | -1,92% | 14.197,00 |
| 26.06.2026 | 31,40 | 31,65 | 30,90 | 31,30 | 0,48% | 4.306,00 |
| 25.06.2026 | 31,45 | 31,65 | 31,05 | 31,15 | -0,48% | 7.608,00 |
| 24.06.2026 | 31,20 | 31,50 | 30,95 | 31,30 | 0,81% | 7.327,00 |
| 23.06.2026 | 30,75 | 31,20 | 30,60 | 31,05 | 1,47% | 6.243,00 |
| 22.06.2026 | 31,50 | 31,50 | 30,60 | 30,60 | -2,86% | 15.068,00 |
| 19.06.2026 | 31,00 | 31,50 | 30,90 | 31,50 | 1,45% | 31.149,00 |
| 18.06.2026 | 31,10 | 31,25 | 30,95 | 31,05 | -0,16% | 5.823,00 |
| 17.06.2026 | 31,70 | 31,70 | 31,10 | 31,10 | -1,58% | 10.071,00 |
| 16.06.2026 | 31,90 | 32,05 | 31,55 | 31,60 | -0,32% | 4.385,00 |
| 15.06.2026 | 31,60 | 32,15 | 31,50 | 31,70 | 0,96% | 7.326,00 |
| 12.06.2026 | 30,95 | 31,85 | 30,95 | 31,40 | 1,95% | 4.537,00 |
| 11.06.2026 | 30,70 | 31,25 | 30,60 | 30,80 | -0,32% | 8.664,00 |
| 10.06.2026 | 30,85 | 31,10 | 30,60 | 30,90 | 0,00% | 7.624,00 |
| 09.06.2026 | 30,85 | 31,25 | 30,75 | 30,90 | 0,65% | 1.792,00 |
| 08.06.2026 | 31,00 | 31,05 | 30,40 | 30,70 | -1,60% | 5.954,00 |
| 05.06.2026 | 31,95 | 32,10 | 31,00 | 31,20 | -1,89% | 7.340,00 |
| 04.06.2026 | 31,55 | 32,20 | 31,20 | 31,80 | 1,44% | 10.265,00 |
| 03.06.2026 | 30,65 | 31,65 | 30,40 | 31,35 | 1,79% | 18.017,00 |
| 02.06.2026 | 30,60 | 31,05 | 30,50 | 30,80 | 0,16% | 12.865,00 |
| 01.06.2026 | 30,75 | 31,35 | 30,60 | 30,75 | 1,49% | 9.394,00 |
| 29.05.2026 | 30,80 | 31,60 | 29,95 | 30,30 | -2,26% | 81.427,00 |
| 28.05.2026 | 31,55 | 31,55 | 30,60 | 31,00 | -1,27% | 11.106,00 |
| 27.05.2026 | 32,65 | 32,65 | 31,25 | 31,40 | -3,53% | 5.854,00 |
| 26.05.2026 | 31,95 | 32,75 | 31,95 | 32,55 | 1,61% | 5.818,00 |
| 25.05.2026 | 31,89 | 32,03 | 31,89 | 32,03 | 0,74% | - |
| 22.05.2026 | 32,50 | 32,50 | 31,50 | 31,80 | -1,70% | 12.742,00 |
| 21.05.2026 | 32,80 | 32,80 | 32,05 | 32,35 | -1,37% | 6.333,00 |
| 20.05.2026 | 32,35 | 32,95 | 32,20 | 32,80 | 1,86% | 5.297,00 |
| 19.05.2026 | 32,10 | 32,50 | 31,85 | 32,20 | 0,78% | 5.120,00 |
| 18.05.2026 | 32,65 | 32,65 | 31,80 | 31,95 | -2,59% | 17.195,00 |
| 15.05.2026 | 32,65 | 32,95 | 32,50 | 32,80 | -1,11% | 3.104,00 |
| 14.05.2026 | 32,45 | 33,18 | 32,45 | 33,17 | 2,22% | - |
| 13.05.2026 | 32,10 | 32,45 | 32,00 | 32,45 | 1,56% | 6.202,00 |
| 12.05.2026 | 32,20 | 32,35 | 31,75 | 31,95 | -1,08% | 10.433,00 |
| 11.05.2026 | 33,30 | 33,30 | 31,70 | 32,30 | -2,56% | 13.288,00 |
| 08.05.2026 | 33,95 | 34,25 | 32,85 | 33,15 | -3,21% | 14.591,00 |
| 07.05.2026 | 34,85 | 35,00 | 34,15 | 34,25 | -1,30% | 3.849,00 |
| 06.05.2026 | 34,35 | 35,00 | 34,15 | 34,70 | 1,02% | 7.639,00 |
| 05.05.2026 | 34,15 | 34,35 | 34,15 | 34,35 | 1,03% | 1.495,00 |
| 04.05.2026 | 33,80 | 34,85 | 33,80 | 34,00 | 0,59% | 6.216,00 |
| 30.04.2026 | 34,50 | 34,85 | 33,80 | 33,80 | -2,03% | 16.609,00 |
| 29.04.2026 | 35,20 | 35,45 | 34,45 | 34,50 | -1,29% | 2.718,00 |
| 28.04.2026 | 35,00 | 35,25 | 34,70 | 34,95 | -0,29% | 4.148,00 |
| 27.04.2026 | 34,95 | 35,20 | 34,80 | 35,05 | 0,72% | 6.420,00 |
| 24.04.2026 | 35,70 | 35,95 | 34,40 | 34,80 | -2,93% | 10.687,00 |
| 23.04.2026 | 36,45 | 36,45 | 35,85 | 35,85 | -1,65% | 2.113,00 |
| 22.04.2026 | 36,65 | 36,85 | 36,45 | 36,45 | -0,14% | 2.016,00 |
| 21.04.2026 | 36,75 | 36,90 | 36,40 | 36,50 | -0,27% | 5.200,00 |
| 20.04.2026 | 36,90 | 36,90 | 36,50 | 36,60 | -1,08% | 6.677,00 |
| 17.04.2026 | 36,10 | 37,40 | 36,10 | 37,00 | 2,07% | 7.312,00 |
| 16.04.2026 | 36,15 | 36,85 | 36,15 | 36,25 | 0,69% | 12.420,00 |
| 15.04.2026 | 36,30 | 36,75 | 35,50 | 36,00 | -1,23% | 8.413,00 |
| 14.04.2026 | 36,25 | 36,70 | 36,25 | 36,45 | 0,97% | 5.878,00 |
| 13.04.2026 | 36,75 | 36,75 | 35,80 | 36,10 | -1,63% | 15.941,00 |
| 10.04.2026 | 36,45 | 37,15 | 36,30 | 36,70 | 1,10% | 5.914,00 |
| 09.04.2026 | 36,05 | 36,70 | 35,85 | 36,30 | -3,46% | 6.777,00 |
| 08.04.2026 | 36,50 | 38,30 | 36,50 | 37,60 | 5,03% | 17.832,00 |
| 07.04.2026 | 36,45 | 36,95 | 35,55 | 35,80 | -1,10% | 9.035,00 |
| 02.04.2026 | 36,10 | 36,35 | 35,80 | 36,20 | -0,41% | 6.741,00 |
| 01.04.2026 | 35,50 | 36,60 | 35,10 | 36,35 | 3,41% | 29.994,00 |
| 31.03.2026 | 34,95 | 35,50 | 34,95 | 35,15 | 1,15% | 12.085,00 |
| 30.03.2026 | 35,05 | 35,10 | 34,60 | 34,75 | -0,29% | 6.968,00 |
| 27.03.2026 | 35,25 | 35,50 | 34,80 | 34,85 | -1,55% | 8.394,00 |
| 26.03.2026 | 35,35 | 36,05 | 35,25 | 35,40 | 0,57% | 6.279,00 |
| 25.03.2026 | 34,75 | 35,30 | 34,75 | 35,20 | 1,73% | 12.016,00 |