35,234CHF
0,96%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 35,05 | 35,50 | 35,00 | 35,25 | 1,00% | 3.578,00 |
| 15.10.2026 | 34,30 | 35,10 | 34,20 | 34,90 | 1,31% | 4.335,00 |
| 14.10.2026 | 34,60 | 34,90 | 34,45 | 34,45 | -0,29% | 2.555,00 |
| 13.10.2026 | 33,95 | 34,70 | 33,90 | 34,55 | 1,32% | 8.050,00 |
| 12.10.2026 | 34,00 | 34,25 | 33,00 | 34,10 | 0,74% | 7.368,00 |
| 09.10.2026 | 33,70 | 34,40 | 33,70 | 33,85 | 1,04% | 3.427,00 |
| 08.10.2026 | 34,10 | 34,10 | 33,50 | 33,50 | -1,33% | 2.767,00 |
| 07.10.2026 | 34,40 | 34,40 | 33,85 | 33,95 | -0,88% | 2.056,00 |
| 06.10.2026 | 34,30 | 34,40 | 34,20 | 34,25 | 1,03% | 4.374,00 |
| 05.10.2026 | 34,70 | 34,80 | 33,90 | 33,90 | -1,17% | 11.341,00 |
| 02.10.2026 | 34,60 | 34,70 | 34,25 | 34,30 | -0,87% | 3.887,00 |
| 01.10.2026 | 34,65 | 35,10 | 34,40 | 34,60 | -0,57% | 4.425,00 |
| 30.09.2026 | 34,85 | 35,10 | 34,65 | 34,80 | 0,43% | 7.809,00 |
| 29.09.2026 | 34,45 | 34,80 | 34,35 | 34,65 | 0,58% | 5.140,00 |
| 28.09.2026 | 34,95 | 34,95 | 34,45 | 34,45 | -1,01% | 1.416,00 |
| 25.09.2026 | 34,15 | 35,10 | 34,00 | 34,80 | 2,50% | 5.699,00 |
| 24.09.2026 | 34,40 | 34,40 | 33,90 | 33,95 | -0,88% | 3.120,00 |
| 23.09.2026 | 34,50 | 34,55 | 34,20 | 34,25 | -0,87% | 2.667,00 |
| 22.09.2026 | 34,50 | 35,00 | 34,30 | 34,55 | 0,73% | 4.094,00 |
| 21.09.2026 | 33,20 | 34,45 | 33,20 | 34,30 | 4,89% | 10.036,00 |
| 18.09.2026 | 33,30 | 34,00 | 32,45 | 32,70 | -2,24% | 62.387,00 |
| 17.09.2026 | 33,80 | 34,00 | 33,20 | 33,45 | -1,04% | 11.215,00 |
| 16.09.2026 | 33,60 | 33,90 | 33,25 | 33,80 | 1,20% | 4.188,00 |
| 15.09.2026 | 33,65 | 33,65 | 33,30 | 33,40 | -1,18% | 2.057,00 |
| 14.09.2026 | 34,00 | 34,05 | 33,60 | 33,80 | -0,73% | 3.933,00 |
| 11.09.2026 | 34,25 | 34,25 | 33,90 | 34,05 | -0,15% | 4.756,00 |
| 10.09.2026 | 34,25 | 35,15 | 34,10 | 34,10 | 0,00% | 11.496,00 |
| 09.09.2026 | 34,55 | 34,70 | 34,10 | 34,10 | -1,73% | 1.816,00 |
| 08.09.2026 | 34,05 | 34,70 | 34,00 | 34,70 | 2,06% | 5.087,00 |
| 07.09.2026 | 34,35 | 34,45 | 34,00 | 34,00 | -0,87% | 4.032,00 |
| 04.09.2026 | 34,10 | 34,50 | 34,10 | 34,30 | 0,73% | 1.980,00 |
| 03.09.2026 | 34,30 | 34,40 | 33,95 | 34,05 | -0,29% | 3.340,00 |
| 02.09.2026 | 34,10 | 34,50 | 33,80 | 34,15 | 0,59% | 4.049,00 |
| 01.09.2026 | 34,50 | 34,60 | 33,90 | 33,95 | -1,31% | 3.013,00 |
| 31.08.2026 | 34,60 | 35,00 | 34,40 | 34,40 | 0,44% | 8.817,00 |
| 28.08.2026 | 34,70 | 34,70 | 34,25 | 34,25 | -0,72% | 5.999,00 |
| 27.08.2026 | 34,20 | 35,10 | 34,00 | 34,50 | 2,37% | 13.125,00 |
| 26.08.2026 | 33,50 | 34,15 | 33,50 | 33,70 | 0,75% | 3.566,00 |
| 25.08.2026 | 33,55 | 34,00 | 33,45 | 33,45 | -0,74% | 6.234,00 |
| 24.08.2026 | 33,60 | 33,70 | 33,20 | 33,70 | -0,30% | 4.704,00 |
| 21.08.2026 | 33,25 | 33,85 | 33,10 | 33,80 | 2,11% | 3.726,00 |
| 20.08.2026 | 33,20 | 33,45 | 33,05 | 33,10 | -0,60% | 2.024,00 |
| 19.08.2026 | 33,65 | 33,65 | 33,20 | 33,30 | -0,60% | 1.794,00 |
| 18.08.2026 | 33,70 | 33,75 | 33,05 | 33,50 | -0,15% | 7.249,00 |
| 17.08.2026 | 33,40 | 34,10 | 33,40 | 33,55 | 0,00% | 3.365,00 |
| 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 |