40,425€
0,56%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2025 | 40,20 | 40,38 | 40,10 | 40,35 | 0,37% | - |
| 24.11.2025 | 40,00 | 40,40 | 39,90 | 40,20 | 0,25% | - |
| 21.11.2025 | 40,38 | 40,58 | 39,85 | 40,10 | -0,68% | - |
| 20.11.2025 | 40,28 | 41,00 | 40,18 | 40,38 | 0,50% | - |
| 19.11.2025 | 39,95 | 40,38 | 39,75 | 40,18 | 0,44% | - |
| 18.11.2025 | 40,40 | 40,75 | 39,60 | 40,00 | -1,66% | - |
| 17.11.2025 | 41,38 | 41,50 | 40,50 | 40,68 | -1,93% | - |
| 14.11.2025 | 42,33 | 42,58 | 40,95 | 41,48 | -0,96% | - |
| 13.11.2025 | 41,20 | 42,05 | 41,10 | 41,88 | 3,20% | - |
| 12.11.2025 | 40,48 | 40,95 | 40,43 | 40,58 | -0,12% | - |
| 11.11.2025 | 40,58 | 41,33 | 40,15 | 40,63 | 0,37% | - |
| 10.11.2025 | 39,15 | 40,55 | 39,15 | 40,48 | 3,52% | - |
| 07.11.2025 | 39,20 | 39,55 | 39,00 | 39,10 | -0,26% | 100,00 |
| 06.11.2025 | 39,33 | 39,78 | 39,15 | 39,20 | -0,63% | - |
| 05.11.2025 | 39,50 | 39,80 | 39,03 | 39,45 | -1,13% | - |
| 04.11.2025 | 41,78 | 42,23 | 39,80 | 39,90 | -4,72% | - |
| 03.11.2025 | 42,53 | 42,73 | 41,83 | 41,88 | -1,53% | - |
| 31.10.2025 | 43,03 | 43,13 | 42,23 | 42,53 | -0,82% | - |
| 30.10.2025 | 42,88 | 42,88 | 42,83 | 42,88 | 0,23% | - |
| 29.10.2025 | 42,68 | 43,13 | 42,35 | 42,78 | 0,65% | - |
| 28.10.2025 | 42,88 | 43,10 | 42,23 | 42,50 | -0,93% | - |
| 27.10.2025 | 43,15 | 43,55 | 42,80 | 42,90 | -0,46% | - |
| 24.10.2025 | 43,10 | 43,88 | 43,00 | 43,10 | 0,00% | - |
| 23.10.2025 | 42,23 | 43,53 | 42,05 | 43,10 | 2,56% | - |
| 22.10.2025 | 41,48 | 42,30 | 41,43 | 42,03 | 1,08% | - |
| 21.10.2025 | 41,23 | 41,63 | 41,10 | 41,58 | 0,85% | - |
| 20.10.2025 | 39,28 | 41,58 | 39,28 | 41,23 | 5,50% | - |
| 17.10.2025 | 40,25 | 40,58 | 39,05 | 39,08 | -0,57% | - |
| 16.10.2025 | 39,25 | 39,40 | 39,25 | 39,30 | -0,38% | - |
| 15.10.2025 | 39,10 | 39,45 | 38,95 | 39,45 | 0,06% | - |
| 14.10.2025 | 39,88 | 40,45 | 39,18 | 39,43 | -2,35% | 68,00 |
| 13.10.2025 | 40,60 | 40,90 | 40,20 | 40,38 | -0,31% | - |
| 10.10.2025 | 40,40 | 40,83 | 39,63 | 40,50 | 0,37% | 136,00 |
| 09.10.2025 | 40,50 | 41,80 | 40,30 | 40,35 | -1,10% | 170,00 |
| 08.10.2025 | 42,25 | 42,43 | 40,70 | 40,80 | -3,20% | - |
| 07.10.2025 | 41,73 | 42,65 | 40,95 | 42,15 | 0,90% | - |
| 06.10.2025 | 39,28 | 41,78 | 39,25 | 41,78 | 6,43% | 26,00 |
| 03.10.2025 | 38,73 | 39,35 | 38,50 | 39,25 | 1,95% | - |
| 02.10.2025 | 38,28 | 38,78 | 38,25 | 38,50 | 0,59% | - |
| 01.10.2025 | 38,70 | 39,28 | 37,83 | 38,28 | -1,80% | - |
| 30.09.2025 | 39,10 | 39,23 | 38,78 | 38,98 | -0,32% | - |
| 29.09.2025 | 38,50 | 39,33 | 38,50 | 39,10 | 0,84% | - |
| 26.09.2025 | 39,75 | 39,80 | 38,40 | 38,78 | -2,21% | - |
| 25.09.2025 | 40,20 | 40,35 | 39,50 | 39,65 | -1,25% | - |
| 24.09.2025 | 40,05 | 40,43 | 39,73 | 40,15 | 0,25% | - |
| 23.09.2025 | 40,18 | 40,55 | 40,00 | 40,05 | -0,25% | - |
| 22.09.2025 | 39,75 | 40,38 | 39,33 | 40,15 | 1,01% | 5,00 |
| 19.09.2025 | 37,70 | 40,25 | 37,65 | 39,75 | 5,44% | - |
| 18.09.2025 | 37,40 | 37,93 | 37,40 | 37,70 | 0,94% | - |
| 17.09.2025 | 37,63 | 37,90 | 37,25 | 37,35 | -2,10% | - |
| 16.09.2025 | 38,08 | 38,18 | 38,08 | 38,15 | -0,13% | - |
| 15.09.2025 | 37,93 | 38,20 | 37,83 | 38,20 | 1,53% | - |
| 12.09.2025 | 37,63 | 37,63 | 37,58 | 37,63 | -1,25% | - |
| 11.09.2025 | 38,80 | 38,85 | 38,08 | 38,10 | -2,62% | - |
| 10.09.2025 | 39,08 | 39,18 | 38,93 | 39,13 | 0,13% | - |
| 09.09.2025 | 39,33 | 40,30 | 38,88 | 39,08 | -0,64% | 25,00 |
| 08.09.2025 | 38,48 | 40,13 | 38,43 | 39,33 | 2,21% | - |
| 05.09.2025 | 37,85 | 38,88 | 37,83 | 38,48 | 1,58% | - |
| 04.09.2025 | 37,48 | 38,15 | 37,38 | 37,88 | 1,20% | - |
| 03.09.2025 | 37,45 | 37,78 | 37,38 | 37,43 | -0,07% | - |
| 02.09.2025 | 38,23 | 38,40 | 37,35 | 37,45 | -2,16% | - |
| 01.09.2025 | 38,23 | 38,45 | 37,90 | 38,28 | 0,13% | - |
| 29.08.2025 | 38,93 | 39,35 | 38,15 | 38,23 | -1,80% | - |
| 28.08.2025 | 39,10 | 39,25 | 38,90 | 38,93 | -0,45% | - |
| 27.08.2025 | 37,85 | 39,40 | 37,80 | 39,10 | 3,30% | - |
| 26.08.2025 | 37,75 | 37,98 | 37,40 | 37,85 | 0,26% | - |
| 25.08.2025 | 37,95 | 38,13 | 37,68 | 37,75 | -0,53% | - |
| 22.08.2025 | 37,80 | 38,08 | 37,75 | 37,95 | 0,26% | 110,00 |
| 21.08.2025 | 37,98 | 38,05 | 37,53 | 37,85 | -0,33% | - |
| 20.08.2025 | 37,55 | 37,98 | 37,43 | 37,98 | 1,13% | - |
| 19.08.2025 | 37,63 | 37,80 | 37,43 | 37,55 | -0,07% | - |
| 18.08.2025 | 37,38 | 37,88 | 37,30 | 37,58 | 0,67% | - |
| 15.08.2025 | 37,90 | 38,20 | 37,23 | 37,33 | -1,39% | - |
| 14.08.2025 | 38,63 | 38,65 | 37,80 | 37,85 | -2,01% | - |
| 13.08.2025 | 38,28 | 38,65 | 38,25 | 38,63 | 0,91% | - |
| 12.08.2025 | 38,18 | 38,50 | 37,88 | 38,28 | 0,26% | - |
| 11.08.2025 | 38,60 | 38,90 | 37,95 | 38,18 | -0,97% | - |
| 08.08.2025 | 37,65 | 39,20 | 37,53 | 38,55 | 2,39% | 60,00 |
| 07.08.2025 | 37,65 | 38,18 | 37,03 | 37,65 | 0,40% | - |
| 06.08.2025 | 38,68 | 38,83 | 37,40 | 37,50 | -3,04% | 3,00 |
| 05.08.2025 | 39,05 | 39,18 | 38,58 | 38,68 | -0,96% | - |
| 04.08.2025 | 38,93 | 39,10 | 38,08 | 39,05 | 0,45% | - |
| 01.08.2025 | 39,05 | 39,13 | 38,83 | 38,88 | -0,58% | - |
| 31.07.2025 | 38,85 | 39,38 | 38,70 | 39,10 | 0,51% | - |
| 30.07.2025 | 38,60 | 39,05 | 38,40 | 38,90 | 0,65% | - |
| 29.07.2025 | 38,23 | 39,30 | 38,23 | 38,65 | 0,98% | - |
| 28.07.2025 | 39,18 | 39,70 | 38,08 | 38,28 | -1,80% | - |
| 25.07.2025 | 39,98 | 40,15 | 37,60 | 38,98 | -2,50% | - |
| 24.07.2025 | 44,35 | 44,45 | 39,53 | 39,98 | -9,97% | - |
| 23.07.2025 | 43,85 | 44,55 | 43,73 | 44,40 | 1,37% | - |
| 22.07.2025 | 45,08 | 45,48 | 43,75 | 43,80 | -2,94% | - |
| 21.07.2025 | 43,93 | 45,35 | 43,88 | 45,13 | 2,62% | - |
| 18.07.2025 | 44,53 | 44,65 | 43,75 | 43,98 | -1,01% | - |
| 17.07.2025 | 43,05 | 44,78 | 42,90 | 44,43 | 3,31% | - |
| 16.07.2025 | 43,08 | 43,48 | 42,83 | 43,00 | -0,06% | 73,00 |
| 15.07.2025 | 42,98 | 43,23 | 42,58 | 43,03 | 0,12% | - |
| 14.07.2025 | 43,15 | 43,40 | 42,40 | 42,98 | -0,87% | - |
| 11.07.2025 | 42,08 | 43,68 | 41,95 | 43,35 | 2,91% | 3,00 |
| 10.07.2025 | 41,78 | 42,13 | 41,35 | 42,13 | 0,96% | - |
| 09.07.2025 | 40,80 | 41,78 | 40,60 | 41,73 | 2,39% | - |