39,450€
-0,32%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2026 | 38,85 | 38,90 | 38,85 | 38,88 | -1,77% | - |
| 15.04.2026 | 39,65 | 39,88 | 39,45 | 39,58 | -0,44% | - |
| 14.04.2026 | 39,10 | 39,85 | 39,05 | 39,75 | 1,99% | - |
| 13.04.2026 | 39,43 | 39,58 | 38,95 | 38,98 | -2,99% | - |
| 10.04.2026 | 39,23 | 40,25 | 39,23 | 40,18 | 1,97% | - |
| 09.04.2026 | 40,70 | 40,70 | 38,93 | 39,40 | -4,31% | - |
| 08.04.2026 | 38,70 | 41,18 | 38,70 | 41,18 | 4,57% | - |
| 07.04.2026 | 39,38 | 39,90 | 39,20 | 39,38 | 0,70% | - |
| 02.04.2026 | 39,53 | 39,53 | 39,00 | 39,10 | -1,20% | - |
| 01.04.2026 | 38,30 | 39,78 | 38,28 | 39,58 | 3,19% | - |
| 31.03.2026 | 38,28 | 38,60 | 38,08 | 38,35 | 0,39% | - |
| 30.03.2026 | 37,93 | 38,25 | 37,65 | 38,20 | 0,59% | - |
| 27.03.2026 | 38,73 | 38,83 | 37,88 | 37,98 | -1,81% | - |
| 26.03.2026 | 38,25 | 39,25 | 38,23 | 38,68 | 0,72% | - |
| 25.03.2026 | 38,20 | 38,50 | 37,93 | 38,40 | 1,25% | - |
| 24.03.2026 | 37,90 | 38,28 | 37,33 | 37,93 | -0,52% | - |
| 23.03.2026 | 37,53 | 38,53 | 36,70 | 38,13 | 1,06% | - |
| 20.03.2026 | 37,93 | 38,10 | 37,43 | 37,73 | -0,53% | - |
| 19.03.2026 | 37,73 | 38,18 | 37,45 | 37,93 | -0,52% | - |
| 18.03.2026 | 38,40 | 38,48 | 38,10 | 38,13 | -1,17% | - |
| 17.03.2026 | 38,53 | 38,75 | 38,20 | 38,58 | 0,13% | - |
| 16.03.2026 | 38,33 | 39,10 | 38,05 | 38,53 | 0,59% | - |
| 13.03.2026 | 38,38 | 38,48 | 38,00 | 38,30 | -0,26% | - |
| 12.03.2026 | 38,25 | 38,58 | 38,18 | 38,40 | -0,32% | - |
| 11.03.2026 | 38,23 | 38,53 | 37,95 | 38,53 | -1,03% | - |
| 10.03.2026 | 39,23 | 39,28 | 38,90 | 38,93 | -0,38% | - |
| 09.03.2026 | 39,10 | 40,03 | 38,90 | 39,08 | -1,14% | - |
| 06.03.2026 | 39,80 | 40,18 | 39,20 | 39,53 | -1,80% | - |
| 05.03.2026 | 39,58 | 40,25 | 39,50 | 40,25 | 1,51% | - |
| 04.03.2026 | 38,85 | 39,88 | 38,45 | 39,65 | 2,19% | - |
| 03.03.2026 | 40,38 | 40,38 | 38,45 | 38,80 | -4,79% | - |
| 02.03.2026 | 40,73 | 41,30 | 40,53 | 40,75 | -0,61% | - |
| 27.02.2026 | 41,20 | 41,48 | 40,70 | 41,00 | -2,67% | - |
| 26.02.2026 | 42,30 | 43,50 | 41,88 | 42,13 | -0,41% | - |
| 25.02.2026 | 43,18 | 43,20 | 42,30 | 42,30 | -1,28% | - |
| 24.02.2026 | 43,10 | 43,18 | 42,75 | 42,85 | -0,46% | - |
| 23.02.2026 | 43,48 | 43,68 | 42,78 | 43,05 | -1,49% | - |
| 20.02.2026 | 43,60 | 43,70 | 43,60 | 43,70 | -0,34% | - |
| 19.02.2026 | 44,08 | 44,08 | 43,65 | 43,85 | 1,33% | - |
| 18.02.2026 | 43,33 | 43,38 | 42,80 | 43,28 | 0,29% | - |
| 17.02.2026 | 43,33 | 43,48 | 42,58 | 43,15 | -0,75% | - |
| 16.02.2026 | 43,48 | 44,33 | 43,13 | 43,48 | 1,16% | 9,00 |
| 13.02.2026 | 43,05 | 43,85 | 42,75 | 42,98 | -0,17% | - |
| 12.02.2026 | 45,23 | 45,43 | 43,00 | 43,05 | -4,60% | - |
| 11.02.2026 | 44,28 | 45,33 | 43,88 | 45,13 | 2,04% | 50,00 |
| 10.02.2026 | 44,43 | 44,70 | 43,35 | 44,23 | 1,84% | - |
| 09.02.2026 | 43,35 | 43,48 | 43,28 | 43,43 | 3,89% | - |
| 06.02.2026 | 42,10 | 42,40 | 41,80 | 41,80 | -0,65% | - |
| 05.02.2026 | 42,55 | 42,73 | 41,90 | 42,08 | -0,24% | - |
| 04.02.2026 | 41,35 | 42,18 | 40,80 | 42,18 | 3,43% | - |
| 03.02.2026 | 39,65 | 40,78 | 39,50 | 40,78 | 3,42% | - |
| 02.02.2026 | 39,68 | 39,80 | 39,05 | 39,43 | -1,56% | - |
| 30.01.2026 | 40,10 | 40,30 | 39,93 | 40,05 | 0,00% | - |
| 29.01.2026 | 39,68 | 40,25 | 39,68 | 40,05 | 0,82% | - |
| 28.01.2026 | 40,78 | 40,90 | 39,65 | 39,73 | -2,40% | - |
| 27.01.2026 | 42,93 | 42,93 | 39,08 | 40,70 | -5,18% | - |
| 26.01.2026 | 42,50 | 42,93 | 42,15 | 42,93 | 0,94% | - |
| 23.01.2026 | 42,23 | 42,53 | 41,85 | 42,53 | 0,29% | - |
| 22.01.2026 | 41,95 | 42,95 | 41,88 | 42,40 | 1,19% | - |
| 21.01.2026 | 40,45 | 42,05 | 40,45 | 41,90 | 3,52% | - |
| 20.01.2026 | 40,65 | 40,73 | 40,10 | 40,48 | -0,55% | - |
| 19.01.2026 | 40,10 | 40,88 | 39,80 | 40,70 | 0,99% | - |
| 16.01.2026 | 41,83 | 41,90 | 39,58 | 40,30 | -3,59% | 100,00 |
| 15.01.2026 | 42,28 | 42,33 | 41,73 | 41,80 | 0,06% | - |
| 14.01.2026 | 42,63 | 42,73 | 41,73 | 41,78 | -2,11% | - |
| 13.01.2026 | 43,10 | 43,10 | 42,33 | 42,68 | -0,18% | - |
| 12.01.2026 | 42,93 | 43,18 | 42,55 | 42,75 | -2,62% | - |
| 09.01.2026 | 43,88 | 44,00 | 43,70 | 43,90 | 0,00% | - |
| 08.01.2026 | 42,43 | 43,90 | 42,43 | 43,90 | 3,23% | - |
| 07.01.2026 | 42,38 | 42,55 | 42,35 | 42,53 | 0,06% | - |
| 06.01.2026 | 42,55 | 42,65 | 42,30 | 42,50 | 0,00% | - |
| 05.01.2026 | 42,65 | 42,80 | 42,20 | 42,50 | 0,06% | - |
| 02.01.2026 | 42,58 | 42,63 | 42,48 | 42,48 | -0,29% | - |
| 30.12.2025 | 42,53 | 42,65 | 42,38 | 42,60 | 0,29% | - |
| 29.12.2025 | 42,38 | 42,58 | 42,20 | 42,48 | 0,47% | - |
| 23.12.2025 | 42,43 | 42,45 | 42,20 | 42,28 | 0,36% | - |
| 22.12.2025 | 42,25 | 42,48 | 41,88 | 42,13 | 0,90% | - |
| 19.12.2025 | 41,70 | 41,75 | 41,70 | 41,75 | 0,00% | - |
| 18.12.2025 | 41,60 | 41,80 | 41,28 | 41,75 | 0,97% | - |
| 17.12.2025 | 41,30 | 41,48 | 41,15 | 41,35 | 0,36% | - |
| 16.12.2025 | 41,28 | 41,33 | 41,00 | 41,20 | -0,30% | - |
| 15.12.2025 | 41,45 | 41,55 | 41,15 | 41,33 | -0,36% | - |
| 12.12.2025 | 41,60 | 42,05 | 41,48 | 41,48 | -0,18% | - |
| 11.12.2025 | 41,88 | 42,05 | 41,55 | 41,55 | -0,66% | - |
| 10.12.2025 | 41,65 | 42,08 | 41,45 | 41,83 | -0,12% | - |
| 09.12.2025 | 41,90 | 42,13 | 41,80 | 41,88 | 0,36% | - |
| 05.12.2025 | 42,70 | 42,93 | 41,63 | 41,73 | -2,28% | - |
| 04.12.2025 | 41,98 | 42,85 | 41,93 | 42,70 | 1,85% | - |
| 03.12.2025 | 42,33 | 42,38 | 41,70 | 41,93 | -0,95% | - |
| 02.12.2025 | 42,45 | 42,50 | 42,03 | 42,33 | 0,12% | - |
| 01.12.2025 | 42,33 | 42,73 | 41,40 | 42,28 | -0,47% | - |
| 28.11.2025 | 41,80 | 42,53 | 41,75 | 42,48 | 2,10% | - |
| 27.11.2025 | 41,65 | 41,65 | 41,60 | 41,60 | -0,12% | - |
| 26.11.2025 | 40,43 | 41,70 | 40,43 | 41,65 | 3,16% | - |
| 25.11.2025 | 40,20 | 40,55 | 40,05 | 40,38 | 0,44% | - |
| 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% | - |