34,350€
-2,28%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 34,28 | 34,98 | 34,25 | 34,88 | -0,78% | - |
| 15.06.2026 | 34,48 | 35,33 | 34,48 | 35,15 | 2,55% | - |
| 12.06.2026 | 34,03 | 34,63 | 33,73 | 34,28 | 2,39% | - |
| 11.06.2026 | 33,40 | 33,55 | 33,35 | 33,48 | 0,60% | - |
| 10.06.2026 | 33,53 | 33,75 | 33,18 | 33,28 | -0,52% | - |
| 09.06.2026 | 33,45 | 33,90 | 33,38 | 33,45 | -0,15% | - |
| 08.06.2026 | 33,65 | 33,65 | 33,05 | 33,50 | -1,62% | - |
| 05.06.2026 | 34,73 | 35,08 | 33,85 | 34,05 | -1,45% | - |
| 04.06.2026 | 34,18 | 34,55 | 33,98 | 34,55 | 0,66% | - |
| 03.06.2026 | 33,88 | 34,73 | 33,28 | 34,33 | 1,48% | - |
| 02.06.2026 | 33,88 | 34,20 | 33,05 | 33,83 | 1,12% | - |
| 01.06.2026 | 33,58 | 34,53 | 33,33 | 33,45 | 0,30% | - |
| 29.05.2026 | 34,15 | 34,83 | 32,58 | 33,35 | -0,15% | - |
| 28.05.2026 | 33,75 | 34,68 | 33,38 | 33,40 | -6,05% | - |
| 27.05.2026 | 35,53 | 35,73 | 35,38 | 35,55 | -0,28% | - |
| 26.05.2026 | 35,13 | 36,03 | 34,88 | 35,65 | 1,64% | - |
| 25.05.2026 | 34,93 | 35,90 | 34,93 | 35,08 | 1,23% | - |
| 22.05.2026 | 35,68 | 35,93 | 34,65 | 34,65 | -3,21% | - |
| 21.05.2026 | 36,05 | 36,05 | 35,70 | 35,80 | 0,99% | - |
| 20.05.2026 | 34,93 | 35,68 | 34,78 | 35,45 | 0,71% | - |
| 19.05.2026 | 35,00 | 36,15 | 34,80 | 35,20 | -1,54% | - |
| 18.05.2026 | 35,75 | 35,80 | 35,73 | 35,75 | -0,56% | - |
| 15.05.2026 | 36,08 | 36,08 | 35,30 | 35,95 | 1,48% | - |
| 14.05.2026 | 35,45 | 35,45 | 35,43 | 35,43 | 0,85% | - |
| 13.05.2026 | 35,00 | 35,15 | 34,95 | 35,13 | 0,64% | - |
| 12.05.2026 | 35,15 | 35,28 | 34,80 | 34,90 | -0,29% | - |
| 11.05.2026 | 36,33 | 36,40 | 34,75 | 35,00 | -7,53% | - |
| 08.05.2026 | 37,85 | 37,90 | 37,85 | 37,85 | -0,13% | - |
| 07.05.2026 | 37,88 | 38,18 | 37,88 | 37,90 | 0,40% | - |
| 06.05.2026 | 37,53 | 38,10 | 37,33 | 37,75 | 1,00% | - |
| 05.05.2026 | 37,10 | 37,40 | 37,08 | 37,38 | -1,06% | - |
| 04.05.2026 | 37,08 | 38,05 | 36,93 | 37,78 | 1,41% | - |
| 30.04.2026 | 37,13 | 37,75 | 37,13 | 37,25 | -2,17% | - |
| 29.04.2026 | 37,70 | 38,40 | 37,68 | 38,08 | 1,13% | - |
| 28.04.2026 | 38,13 | 38,13 | 37,53 | 37,65 | -1,25% | - |
| 27.04.2026 | 37,98 | 38,23 | 37,78 | 38,13 | -1,23% | - |
| 24.04.2026 | 39,03 | 39,18 | 38,48 | 38,60 | -1,97% | - |
| 23.04.2026 | 39,48 | 39,63 | 39,28 | 39,38 | -1,75% | - |
| 22.04.2026 | 39,83 | 40,10 | 39,78 | 40,08 | 0,69% | - |
| 21.04.2026 | 39,95 | 40,10 | 39,48 | 39,80 | -0,50% | - |
| 20.04.2026 | 40,25 | 40,25 | 39,68 | 40,00 | 0,50% | - |
| 17.04.2026 | 39,45 | 39,85 | 39,30 | 39,80 | 2,38% | - |
| 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% | - |