35,900€
1,34%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2025 | 35,35 | 36,48 | 35,15 | 35,95 | 1,48% | - |
| 16.04.2025 | 37,10 | 37,10 | 35,33 | 35,43 | -4,51% | - |
| 15.04.2025 | 35,73 | 37,18 | 35,40 | 37,10 | 3,85% | - |
| 14.04.2025 | 34,55 | 35,93 | 33,95 | 35,73 | 3,40% | - |
| 11.04.2025 | 35,10 | 35,23 | 34,30 | 34,55 | -1,14% | - |
| 10.04.2025 | 34,30 | 35,00 | 32,93 | 34,95 | 1,97% | - |
| 09.04.2025 | 33,50 | 34,38 | 32,08 | 34,28 | 1,41% | - |
| 08.04.2025 | 32,50 | 34,85 | 31,90 | 33,80 | -0,59% | - |
| 07.04.2025 | 31,60 | 34,30 | 31,15 | 34,00 | 5,02% | 80,00 |
| 04.04.2025 | 33,83 | 34,35 | 32,35 | 32,38 | -4,22% | - |
| 03.04.2025 | 34,88 | 34,88 | 33,73 | 33,80 | -3,08% | - |
| 02.04.2025 | 35,40 | 35,48 | 34,45 | 34,88 | -1,62% | - |
| 01.04.2025 | 34,30 | 35,48 | 34,03 | 35,45 | 3,13% | 2,00 |
| 31.03.2025 | 34,43 | 35,60 | 33,63 | 34,38 | -0,65% | - |
| 28.03.2025 | 35,53 | 35,53 | 34,45 | 34,60 | -2,60% | - |
| 27.03.2025 | 35,25 | 35,60 | 34,75 | 35,53 | 0,78% | - |
| 26.03.2025 | 35,48 | 35,60 | 34,93 | 35,25 | -0,63% | - |
| 25.03.2025 | 34,88 | 36,45 | 33,75 | 35,48 | 1,72% | - |
| 24.03.2025 | 36,25 | 36,45 | 34,38 | 34,88 | -3,79% | - |
| 21.03.2025 | 33,35 | 36,25 | 33,08 | 36,25 | 8,53% | 20,00 |
| 20.03.2025 | 32,80 | 33,43 | 32,68 | 33,40 | 1,83% | 15,00 |
| 19.03.2025 | 32,15 | 32,85 | 32,05 | 32,80 | 2,02% | - |
| 18.03.2025 | 32,60 | 32,65 | 31,88 | 32,15 | -1,38% | - |
| 17.03.2025 | 31,63 | 32,65 | 31,38 | 32,60 | 3,08% | 1,00 |
| 14.03.2025 | 31,05 | 32,13 | 31,00 | 31,63 | 1,85% | - |
| 13.03.2025 | 30,48 | 31,58 | 30,43 | 31,05 | 1,89% | - |
| 12.03.2025 | 31,05 | 31,10 | 30,48 | 30,48 | -1,85% | - |
| 11.03.2025 | 30,58 | 31,55 | 30,38 | 31,05 | 1,55% | - |
| 10.03.2025 | 31,28 | 31,43 | 30,35 | 30,58 | -2,39% | - |
| 07.03.2025 | 30,50 | 31,33 | 30,38 | 31,33 | 2,70% | - |
| 06.03.2025 | 29,70 | 30,60 | 29,63 | 30,50 | 2,69% | 600,00 |
| 05.03.2025 | 30,13 | 30,30 | 29,63 | 29,70 | -1,25% | - |
| 04.03.2025 | 30,00 | 30,33 | 29,60 | 30,08 | 0,17% | - |
| 03.03.2025 | 30,55 | 30,75 | 29,25 | 30,03 | -1,88% | - |
| 28.02.2025 | 30,80 | 30,90 | 30,33 | 30,60 | -0,65% | - |
| 27.02.2025 | 31,45 | 31,48 | 30,25 | 30,80 | -1,91% | - |
| 26.02.2025 | 31,45 | 31,83 | 31,23 | 31,40 | -0,08% | - |
| 25.02.2025 | 31,28 | 31,45 | 31,03 | 31,43 | 0,56% | - |
| 24.02.2025 | 31,30 | 31,55 | 31,23 | 31,25 | -0,16% | - |
| 21.02.2025 | 30,45 | 31,45 | 30,40 | 31,30 | 2,79% | - |
| 20.02.2025 | 30,23 | 30,83 | 30,23 | 30,45 | 0,74% | - |
| 19.02.2025 | 30,15 | 30,50 | 30,05 | 30,23 | 0,25% | - |
| 18.02.2025 | 30,55 | 30,55 | 30,13 | 30,15 | -1,31% | - |
| 17.02.2025 | 30,10 | 30,58 | 29,55 | 30,55 | 1,50% | - |
| 14.02.2025 | 29,50 | 30,23 | 29,33 | 30,10 | 1,95% | - |
| 13.02.2025 | 29,55 | 29,73 | 29,48 | 29,53 | -0,08% | - |
| 12.02.2025 | 29,65 | 29,65 | 29,23 | 29,55 | -0,34% | - |
| 11.02.2025 | 29,93 | 29,93 | 29,58 | 29,65 | -0,92% | - |
| 10.02.2025 | 29,68 | 30,18 | 29,35 | 29,93 | 0,93% | 80,00 |
| 07.02.2025 | 29,23 | 29,65 | 29,13 | 29,65 | 1,45% | - |
| 06.02.2025 | 29,38 | 29,63 | 29,23 | 29,23 | -0,51% | - |
| 05.02.2025 | 29,25 | 29,38 | 29,15 | 29,38 | 0,43% | 50,00 |
| 04.02.2025 | 29,50 | 29,55 | 28,95 | 29,25 | -0,85% | - |
| 03.02.2025 | 28,98 | 29,58 | 28,93 | 29,50 | 0,25% | - |
| 31.01.2025 | 29,23 | 29,50 | 28,58 | 29,43 | 0,51% | - |
| 30.01.2025 | 29,43 | 29,48 | 28,98 | 29,28 | -0,59% | - |
| 29.01.2025 | 30,15 | 30,25 | 29,30 | 29,45 | -2,48% | - |
| 28.01.2025 | 29,53 | 30,25 | 29,40 | 30,20 | 2,20% | - |
| 27.01.2025 | 29,38 | 29,55 | 28,88 | 29,55 | 0,60% | - |
| 24.01.2025 | 29,68 | 30,00 | 28,93 | 29,38 | -1,01% | - |
| 23.01.2025 | 29,85 | 29,98 | 29,48 | 29,68 | -0,59% | 8,00 |
| 22.01.2025 | 29,80 | 30,13 | 29,73 | 29,85 | 0,08% | - |
| 21.01.2025 | 29,58 | 29,93 | 29,48 | 29,83 | 0,51% | - |
| 20.01.2025 | 29,75 | 29,85 | 29,50 | 29,68 | -0,08% | - |
| 17.01.2025 | 29,73 | 30,18 | 29,70 | 29,70 | -0,08% | - |
| 16.01.2025 | 29,68 | 29,95 | 29,50 | 29,73 | 0,00% | - |
| 15.01.2025 | 29,25 | 29,90 | 29,18 | 29,73 | 1,62% | - |
| 14.01.2025 | 29,03 | 29,53 | 28,33 | 29,25 | 1,12% | - |
| 13.01.2025 | 30,55 | 30,65 | 28,88 | 28,93 | -5,32% | - |
| 10.01.2025 | 30,20 | 32,05 | 30,15 | 30,55 | 1,16% | - |
| 09.01.2025 | 30,88 | 30,88 | 29,68 | 30,20 | -2,19% | - |
| 08.01.2025 | 31,15 | 31,38 | 30,58 | 30,88 | -1,04% | - |
| 07.01.2025 | 30,95 | 31,28 | 30,58 | 31,20 | 0,65% | - |
| 06.01.2025 | 30,20 | 31,20 | 30,18 | 31,00 | 2,65% | 50,00 |
| 03.01.2025 | 29,83 | 30,35 | 29,83 | 30,20 | 1,26% | - |
| 02.01.2025 | 29,70 | 29,85 | 29,55 | 29,83 | 0,59% | - |
| 30.12.2024 | 29,90 | 29,95 | 29,60 | 29,65 | -0,84% | - |
| 27.12.2024 | 29,80 | 30,33 | 29,70 | 29,90 | 0,34% | - |
| 23.12.2024 | 30,15 | 30,75 | 29,58 | 29,80 | -1,08% | - |
| 20.12.2024 | 29,98 | 30,35 | 29,28 | 30,13 | 0,17% | - |
| 19.12.2024 | 31,25 | 31,48 | 30,08 | 30,08 | -4,07% | 7,00 |
| 18.12.2024 | 30,80 | 31,53 | 30,68 | 31,35 | 1,79% | - |
| 17.12.2024 | 30,58 | 30,93 | 30,38 | 30,80 | 0,74% | - |
| 16.12.2024 | 30,95 | 31,03 | 30,38 | 30,58 | -1,13% | - |
| 13.12.2024 | 31,33 | 31,38 | 30,88 | 30,93 | -1,28% | - |
| 12.12.2024 | 30,58 | 31,35 | 30,38 | 31,33 | 2,45% | - |
| 11.12.2024 | 30,30 | 30,58 | 29,90 | 30,58 | 0,91% | - |
| 10.12.2024 | 30,63 | 30,93 | 29,75 | 30,30 | -1,14% | - |
| 09.12.2024 | 30,40 | 30,95 | 30,18 | 30,65 | 0,82% | - |
| 06.12.2024 | 29,03 | 30,45 | 29,00 | 30,40 | 4,74% | - |
| 05.12.2024 | 28,58 | 29,35 | 28,45 | 29,03 | 1,66% | 50,00 |
| 04.12.2024 | 28,38 | 28,63 | 28,23 | 28,55 | 0,53% | - |
| 03.12.2024 | 28,75 | 29,03 | 28,10 | 28,40 | -1,22% | - |
| 02.12.2024 | 29,05 | 29,20 | 28,50 | 28,75 | -1,03% | - |
| 29.11.2024 | 28,65 | 29,08 | 28,43 | 29,05 | 1,40% | - |
| 28.11.2024 | 28,85 | 29,18 | 28,55 | 28,65 | -0,69% | - |
| 27.11.2024 | 28,58 | 28,90 | 28,50 | 28,85 | 0,96% | - |
| 26.11.2024 | 28,58 | 29,18 | 28,20 | 28,58 | -0,26% | - |
| 25.11.2024 | 27,75 | 28,70 | 27,75 | 28,65 | 3,15% | - |
| 22.11.2024 | 27,95 | 28,20 | 27,50 | 27,78 | -0,63% | - |