32,497CHF
1,44%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 35,00 | 35,05 | 34,35 | 34,60 | -0,72% | 14.135,00 |
| 23.03.2026 | 34,50 | 35,20 | 33,50 | 34,85 | 0,87% | 15.193,00 |
| 20.03.2026 | 34,50 | 34,75 | 34,00 | 34,55 | 0,44% | 28.118,00 |
| 19.03.2026 | 34,60 | 34,85 | 34,00 | 34,40 | -0,15% | 16.415,00 |
| 18.03.2026 | 34,75 | 34,90 | 34,30 | 34,45 | -0,29% | 5.382,00 |
| 17.03.2026 | 34,60 | 35,20 | 34,50 | 34,55 | -0,58% | 9.008,00 |
| 16.03.2026 | 34,55 | 35,45 | 34,30 | 34,75 | 1,16% | 9.692,00 |
| 13.03.2026 | 34,75 | 34,75 | 34,25 | 34,35 | -0,72% | 4.507,00 |
| 12.03.2026 | 34,75 | 34,95 | 34,50 | 34,60 | -0,14% | 3.041,00 |
| 11.03.2026 | 34,60 | 34,65 | 34,30 | 34,65 | -0,14% | 2.857,00 |
| 10.03.2026 | 35,30 | 35,50 | 34,60 | 34,70 | -1,42% | 17.251,00 |
| 09.03.2026 | 35,35 | 35,50 | 35,15 | 35,20 | -2,36% | 3.402,00 |
| 06.03.2026 | 36,40 | 36,40 | 35,40 | 36,05 | -0,55% | 6.605,00 |
| 05.03.2026 | 36,40 | 37,05 | 35,95 | 36,25 | 0,14% | 6.380,00 |
| 04.03.2026 | 35,55 | 36,25 | 35,20 | 36,20 | 2,99% | 5.520,00 |
| 03.03.2026 | 36,20 | 36,20 | 35,00 | 35,15 | -3,70% | 8.572,00 |
| 02.03.2026 | 37,10 | 37,50 | 36,50 | 36,50 | -1,62% | 9.857,00 |
| 27.02.2026 | 37,85 | 38,05 | 37,00 | 37,10 | -0,80% | 12.422,00 |
| 26.02.2026 | 38,90 | 39,95 | 37,30 | 37,40 | -3,36% | 13.412,00 |
| 25.02.2026 | 38,95 | 39,40 | 38,60 | 38,70 | -1,15% | 2.247,00 |
| 24.02.2026 | 39,45 | 39,45 | 38,25 | 39,15 | 0,38% | 6.947,00 |
| 23.02.2026 | 39,75 | 39,95 | 39,00 | 39,00 | -2,13% | 3.296,00 |
| 20.02.2026 | 39,45 | 40,35 | 39,45 | 39,85 | 1,14% | 5.703,00 |
| 19.02.2026 | 39,60 | 40,20 | 39,40 | 39,40 | -0,88% | 1.459,00 |
| 18.02.2026 | 38,90 | 40,35 | 38,90 | 39,75 | 1,02% | 4.932,00 |
| 17.02.2026 | 39,30 | 39,60 | 38,75 | 39,35 | -0,13% | 1.603,00 |
| 16.02.2026 | 40,00 | 40,40 | 39,40 | 39,40 | 0,38% | 5.352,00 |
| 13.02.2026 | 39,55 | 40,00 | 39,00 | 39,25 | -1,01% | 2.119,00 |
| 12.02.2026 | 41,00 | 41,00 | 39,30 | 39,65 | -3,53% | 6.153,00 |
| 11.02.2026 | 40,00 | 41,85 | 40,00 | 41,10 | 2,75% | 13.561,00 |
| 10.02.2026 | 40,10 | 40,75 | 39,60 | 40,00 | -1,11% | 12.030,00 |
| 09.02.2026 | 39,85 | 40,65 | 39,60 | 40,45 | 2,15% | 4.760,00 |
| 06.02.2026 | 38,95 | 39,70 | 38,20 | 39,60 | 2,46% | 3.495,00 |
| 05.02.2026 | 39,15 | 39,15 | 38,40 | 38,65 | -0,90% | 5.928,00 |
| 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 | 37,00 | 36,50 | 36,80 | 0,82% | 5.579,00 |
| 28.01.2026 | 37,15 | 37,15 | 36,20 | 36,50 | -1,35% | 12.761,00 |
| 27.01.2026 | 39,35 | 39,35 | 36,00 | 37,00 | -6,21% | 28.964,00 |
| 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 | -0,38% | 5.614,00 |
| 02.01.2026 | 39,48 | 39,80 | 39,44 | 39,60 | 0,00% | - |