27,775€
-0,63%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 27,95 | 28,20 | 27,50 | 27,78 | -0,63% | - |
| 21.11.2024 | 28,05 | 28,50 | 27,60 | 27,95 | -0,36% | - |
| 20.11.2024 | 27,98 | 28,18 | 27,58 | 28,05 | 0,27% | - |
| 19.11.2024 | 28,85 | 29,00 | 27,95 | 27,98 | -2,86% | - |
| 18.11.2024 | 28,90 | 29,00 | 28,53 | 28,80 | -0,35% | - |
| 15.11.2024 | 28,93 | 29,30 | 28,80 | 28,90 | -0,09% | - |
| 14.11.2024 | 29,00 | 29,40 | 28,78 | 28,93 | -0,26% | 15,00 |
| 13.11.2024 | 28,43 | 29,00 | 28,35 | 29,00 | 2,02% | - |
| 12.11.2024 | 28,70 | 28,70 | 28,30 | 28,43 | -1,04% | - |
| 11.11.2024 | 29,63 | 29,78 | 28,70 | 28,73 | -3,04% | - |
| 08.11.2024 | 29,68 | 29,98 | 29,40 | 29,63 | -0,25% | - |
| 07.11.2024 | 29,90 | 30,03 | 29,48 | 29,70 | -0,83% | - |
| 06.11.2024 | 29,85 | 30,70 | 29,55 | 29,95 | -0,66% | - |
| 05.11.2024 | 30,00 | 30,40 | 29,68 | 30,15 | 0,33% | - |
| 04.11.2024 | 30,30 | 30,40 | 29,73 | 30,05 | -0,83% | - |
| 01.11.2024 | 30,78 | 30,80 | 30,00 | 30,30 | -1,62% | - |
| 31.10.2024 | 30,45 | 30,80 | 29,98 | 30,80 | 1,15% | - |
| 30.10.2024 | 30,55 | 31,03 | 30,45 | 30,45 | -0,65% | - |
| 29.10.2024 | 30,28 | 30,80 | 29,93 | 30,65 | 1,24% | - |
| 28.10.2024 | 29,70 | 30,68 | 29,70 | 30,28 | 1,94% | - |
| 25.10.2024 | 29,58 | 29,75 | 29,38 | 29,70 | 0,34% | - |
| 24.10.2024 | 29,93 | 30,03 | 29,48 | 29,60 | -1,09% | 20,00 |
| 23.10.2024 | 30,63 | 30,63 | 29,88 | 29,93 | -2,13% | - |
| 22.10.2024 | 30,35 | 31,05 | 30,18 | 30,58 | 0,74% | - |
| 21.10.2024 | 30,50 | 31,20 | 29,93 | 30,35 | -0,57% | - |
| 18.10.2024 | 30,45 | 30,95 | 30,40 | 30,53 | 0,25% | 22,00 |
| 17.10.2024 | 30,03 | 30,70 | 29,93 | 30,45 | 1,33% | - |
| 16.10.2024 | 30,20 | 30,28 | 29,93 | 30,05 | -0,50% | - |
| 15.10.2024 | 30,03 | 30,63 | 29,98 | 30,20 | 0,67% | - |
| 14.10.2024 | 30,08 | 30,43 | 29,73 | 30,00 | -0,17% | - |
| 11.10.2024 | 29,68 | 30,10 | 29,40 | 30,05 | 1,26% | - |
| 10.10.2024 | 29,60 | 29,93 | 29,38 | 29,68 | 0,25% | - |
| 09.10.2024 | 29,45 | 29,95 | 29,33 | 29,60 | 0,59% | - |
| 08.10.2024 | 30,18 | 30,50 | 29,20 | 29,43 | -2,49% | - |
| 07.10.2024 | 28,38 | 30,60 | 28,33 | 30,18 | 6,34% | - |
| 04.10.2024 | 27,50 | 28,50 | 27,38 | 28,38 | 3,18% | - |
| 03.10.2024 | 27,68 | 27,95 | 27,25 | 27,50 | -0,99% | - |
| 02.10.2024 | 27,80 | 27,98 | 27,60 | 27,78 | -0,09% | - |
| 01.10.2024 | 28,05 | 28,35 | 27,73 | 27,80 | -0,89% | - |
| 30.09.2024 | 28,55 | 29,10 | 27,90 | 28,05 | -1,58% | - |
| 27.09.2024 | 28,40 | 28,65 | 28,38 | 28,50 | 0,35% | - |
| 26.09.2024 | 27,70 | 28,73 | 27,70 | 28,40 | 2,53% | - |
| 25.09.2024 | 27,03 | 27,85 | 26,90 | 27,70 | 2,50% | - |
| 24.09.2024 | 26,98 | 27,38 | 26,90 | 27,03 | 0,28% | - |
| 23.09.2024 | 26,48 | 27,08 | 26,10 | 26,95 | 1,79% | - |
| 20.09.2024 | 26,58 | 26,88 | 25,93 | 26,48 | -0,28% | - |
| 19.09.2024 | 26,10 | 26,98 | 25,98 | 26,55 | 1,72% | - |
| 18.09.2024 | 26,08 | 26,30 | 26,03 | 26,10 | 0,00% | - |
| 17.09.2024 | 25,78 | 26,15 | 25,65 | 26,10 | 1,26% | 75,00 |
| 16.09.2024 | 25,85 | 26,08 | 25,58 | 25,78 | -0,29% | - |
| 13.09.2024 | 26,05 | 26,08 | 25,83 | 25,85 | -0,77% | - |
| 12.09.2024 | 26,15 | 26,43 | 25,90 | 26,05 | -0,29% | - |
| 11.09.2024 | 26,05 | 26,58 | 25,90 | 26,13 | 0,19% | - |
| 10.09.2024 | 26,00 | 26,13 | 25,58 | 26,08 | 0,19% | - |
| 09.09.2024 | 26,55 | 26,63 | 25,83 | 26,03 | -1,89% | - |
| 06.09.2024 | 26,65 | 26,85 | 26,28 | 26,53 | -0,56% | - |
| 05.09.2024 | 26,85 | 27,05 | 26,63 | 26,68 | -0,65% | 12,00 |
| 04.09.2024 | 26,88 | 27,15 | 26,68 | 26,85 | -0,46% | - |
| 03.09.2024 | 27,93 | 28,25 | 26,95 | 26,98 | -3,40% | - |
| 02.09.2024 | 28,33 | 28,33 | 27,45 | 27,93 | -1,41% | - |
| 30.08.2024 | 27,43 | 28,33 | 27,28 | 28,33 | 3,28% | - |
| 29.08.2024 | 27,28 | 27,85 | 27,10 | 27,43 | 0,64% | - |
| 28.08.2024 | 27,98 | 28,08 | 27,20 | 27,25 | -2,59% | 80,00 |
| 27.08.2024 | 27,85 | 28,03 | 27,60 | 27,98 | 0,45% | - |
| 26.08.2024 | 27,73 | 28,38 | 27,58 | 27,85 | 0,63% | - |
| 23.08.2024 | 27,18 | 27,73 | 26,88 | 27,68 | 2,12% | - |
| 22.08.2024 | 27,65 | 27,85 | 27,08 | 27,10 | -2,17% | 80,00 |
| 21.08.2024 | 26,95 | 28,25 | 26,95 | 27,70 | 2,78% | 420,00 |
| 20.08.2024 | 26,98 | 27,35 | 26,85 | 26,95 | -0,09% | - |
| 19.08.2024 | 27,20 | 27,23 | 26,68 | 26,98 | -0,92% | - |
| 16.08.2024 | 27,10 | 27,28 | 26,75 | 27,23 | 0,46% | - |
| 15.08.2024 | 26,73 | 27,30 | 26,28 | 27,10 | 1,40% | - |
| 14.08.2024 | 26,48 | 26,75 | 26,35 | 26,73 | 0,94% | - |
| 13.08.2024 | 26,35 | 26,80 | 26,35 | 26,48 | 0,67% | - |
| 12.08.2024 | 27,05 | 27,85 | 26,30 | 26,30 | -2,59% | - |
| 09.08.2024 | 27,23 | 28,25 | 27,00 | 27,00 | -0,92% | - |
| 08.08.2024 | 27,23 | 28,15 | 26,80 | 27,25 | 0,46% | - |
| 07.08.2024 | 27,28 | 27,80 | 27,13 | 27,13 | -0,18% | - |
| 06.08.2024 | 27,63 | 29,23 | 27,10 | 27,18 | -1,81% | - |
| 05.08.2024 | 28,50 | 29,05 | 27,05 | 27,68 | -3,99% | 11,00 |
| 02.08.2024 | 29,03 | 29,73 | 28,83 | 28,83 | -1,37% | - |
| 01.08.2024 | 29,60 | 29,83 | 29,13 | 29,23 | -1,27% | - |
| 31.07.2024 | 29,28 | 30,00 | 29,28 | 29,60 | 1,28% | - |
| 30.07.2024 | 29,65 | 29,88 | 28,83 | 29,23 | -1,43% | 25,00 |
| 29.07.2024 | 30,48 | 30,58 | 29,48 | 29,65 | -2,71% | - |
| 26.07.2024 | 31,98 | 32,08 | 29,50 | 30,48 | -4,62% | 20,00 |
| 25.07.2024 | 34,53 | 34,53 | 28,98 | 31,95 | -7,59% | - |
| 24.07.2024 | 35,10 | 35,58 | 34,53 | 34,58 | -1,91% | - |
| 23.07.2024 | 33,93 | 35,35 | 33,88 | 35,25 | 3,91% | - |
| 22.07.2024 | 32,75 | 33,98 | 32,75 | 33,93 | 3,59% | - |
| 19.07.2024 | 33,10 | 33,25 | 32,68 | 32,75 | -1,21% | - |
| 18.07.2024 | 32,63 | 33,20 | 32,50 | 33,15 | 1,61% | 10,00 |
| 17.07.2024 | 32,30 | 32,73 | 32,05 | 32,63 | 1,01% | - |
| 16.07.2024 | 32,90 | 32,95 | 32,10 | 32,30 | -1,82% | - |
| 15.07.2024 | 32,75 | 33,58 | 32,70 | 32,90 | 0,46% | - |
| 12.07.2024 | 33,00 | 33,15 | 32,53 | 32,75 | -0,61% | - |
| 11.07.2024 | 32,98 | 33,03 | 32,03 | 32,95 | -0,08% | - |
| 10.07.2024 | 33,60 | 33,65 | 32,75 | 32,98 | -1,86% | - |
| 09.07.2024 | 33,50 | 34,30 | 33,38 | 33,60 | 0,30% | - |
| 08.07.2024 | 33,23 | 34,08 | 33,23 | 33,50 | 0,83% | - |