41,050€
0,55%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2025 | 41,03 | 41,15 | 40,45 | 41,05 | 0,55% | - |
| 23.06.2025 | 40,53 | 41,35 | 40,38 | 40,83 | 0,55% | - |
| 20.06.2025 | 40,70 | 41,85 | 40,58 | 40,60 | -0,25% | - |
| 19.06.2025 | 41,23 | 41,55 | 40,55 | 40,70 | -1,27% | - |
| 18.06.2025 | 41,43 | 41,60 | 40,58 | 41,23 | -0,42% | - |
| 17.06.2025 | 41,40 | 41,80 | 41,23 | 41,40 | 0,00% | - |
| 16.06.2025 | 40,78 | 41,88 | 40,75 | 41,40 | 1,53% | - |
| 13.06.2025 | 41,50 | 41,73 | 40,68 | 40,78 | -1,75% | - |
| 12.06.2025 | 41,23 | 41,58 | 40,83 | 41,50 | 0,67% | - |
| 11.06.2025 | 40,68 | 41,78 | 40,63 | 41,23 | 1,23% | - |
| 10.06.2025 | 41,75 | 41,85 | 40,15 | 40,73 | -2,46% | - |
| 09.06.2025 | 41,80 | 41,88 | 41,43 | 41,75 | -0,24% | - |
| 06.06.2025 | 41,93 | 42,18 | 41,50 | 41,85 | 0,06% | - |
| 05.06.2025 | 42,10 | 43,08 | 41,80 | 41,83 | -0,59% | - |
| 04.06.2025 | 41,75 | 43,05 | 41,63 | 42,08 | 0,66% | - |
| 03.06.2025 | 42,18 | 42,30 | 41,28 | 41,80 | -0,83% | - |
| 02.06.2025 | 41,60 | 42,35 | 41,05 | 42,15 | 1,02% | - |
| 30.05.2025 | 40,50 | 41,75 | 40,50 | 41,73 | 3,02% | - |
| 29.05.2025 | 41,00 | 41,40 | 40,40 | 40,50 | -0,74% | - |
| 28.05.2025 | 39,98 | 41,03 | 39,88 | 40,80 | 2,06% | - |
| 27.05.2025 | 40,90 | 40,90 | 39,98 | 39,98 | -2,26% | - |
| 26.05.2025 | 39,60 | 41,28 | 39,20 | 40,90 | 4,20% | - |
| 23.05.2025 | 38,90 | 39,75 | 38,45 | 39,25 | 1,03% | - |
| 22.05.2025 | 38,08 | 38,98 | 37,80 | 38,85 | 2,04% | - |
| 21.05.2025 | 38,28 | 38,45 | 37,83 | 38,08 | -0,52% | - |
| 20.05.2025 | 37,68 | 38,35 | 37,15 | 38,28 | 1,32% | - |
| 19.05.2025 | 36,88 | 38,00 | 36,83 | 37,78 | 2,44% | - |
| 16.05.2025 | 37,25 | 37,38 | 36,83 | 36,88 | -1,01% | - |
| 15.05.2025 | 36,95 | 37,28 | 36,85 | 37,25 | 0,81% | - |
| 14.05.2025 | 36,58 | 37,05 | 36,38 | 36,95 | 1,03% | - |
| 13.05.2025 | 36,58 | 36,95 | 35,60 | 36,58 | -0,14% | 28,00 |
| 12.05.2025 | 37,10 | 37,50 | 36,25 | 36,63 | -1,28% | - |
| 09.05.2025 | 37,40 | 37,55 | 36,98 | 37,10 | -0,60% | - |
| 08.05.2025 | 37,75 | 37,90 | 37,20 | 37,33 | -1,13% | - |
| 07.05.2025 | 37,70 | 37,78 | 37,08 | 37,75 | 0,40% | - |
| 06.05.2025 | 37,45 | 37,70 | 36,68 | 37,60 | 0,27% | - |
| 05.05.2025 | 37,43 | 37,65 | 36,88 | 37,50 | 0,00% | - |
| 02.05.2025 | 37,30 | 38,23 | 36,83 | 37,50 | 1,21% | 80,00 |
| 30.04.2025 | 36,20 | 37,05 | 36,03 | 37,05 | 2,35% | - |
| 29.04.2025 | 36,15 | 36,63 | 36,10 | 36,20 | 0,14% | - |
| 28.04.2025 | 36,00 | 36,30 | 35,60 | 36,15 | 0,35% | - |
| 25.04.2025 | 36,55 | 36,65 | 35,88 | 36,03 | -1,30% | - |
| 24.04.2025 | 36,53 | 36,60 | 36,45 | 36,50 | -0,27% | - |
| 23.04.2025 | 36,00 | 36,85 | 35,45 | 36,60 | 2,88% | - |
| 22.04.2025 | 35,95 | 36,05 | 34,95 | 35,58 | -1,04% | - |
| 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% | - |