49,425€
0,41%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 49,28 | 49,55 | 49,25 | 49,33 | 0,20% | - |
| 05.11.2026 | 45,83 | 49,25 | 45,83 | 49,23 | 0,05% | 70,00 |
| 04.11.2026 | 41,20 | 49,20 | 41,15 | 49,20 | 19,06% | 177,00 |
| 03.11.2026 | 40,98 | 42,08 | 40,78 | 41,33 | 0,55% | - |
| 02.11.2026 | 41,10 | 41,50 | 40,55 | 41,10 | 0,92% | - |
| 30.10.2026 | 40,60 | 41,33 | 40,53 | 40,73 | -0,24% | - |
| 29.10.2026 | 40,58 | 41,03 | 40,38 | 40,83 | -0,55% | - |
| 28.10.2026 | 40,48 | 41,08 | 39,88 | 41,05 | 1,17% | - |
| 27.10.2026 | 39,03 | 40,63 | 38,93 | 40,58 | 5,94% | - |
| 26.10.2026 | 38,53 | 38,60 | 38,05 | 38,30 | 0,52% | - |
| 23.10.2026 | 38,03 | 38,43 | 38,03 | 38,10 | -0,26% | - |
| 22.10.2026 | 37,93 | 38,45 | 37,80 | 38,20 | 0,07% | - |
| 21.10.2026 | 37,85 | 38,48 | 37,85 | 38,18 | 1,19% | - |
| 20.10.2026 | 37,30 | 37,88 | 37,18 | 37,73 | -0,53% | - |
| 19.10.2026 | 38,05 | 38,38 | 37,13 | 37,93 | -0,72% | - |
| 16.10.2026 | 37,93 | 38,25 | 37,65 | 38,20 | 1,26% | - |
| 15.10.2026 | 36,85 | 37,73 | 36,68 | 37,73 | 1,28% | - |
| 14.10.2026 | 37,30 | 37,30 | 37,25 | 37,25 | 1,57% | - |
| 13.10.2026 | 36,68 | 36,68 | 36,63 | 36,68 | 0,48% | - |
| 12.10.2026 | 36,63 | 36,73 | 36,28 | 36,50 | 0,83% | - |
| 09.10.2026 | 36,00 | 36,83 | 35,95 | 36,20 | -0,07% | - |
| 08.10.2026 | 36,35 | 36,45 | 36,05 | 36,23 | -1,16% | - |
| 07.10.2026 | 36,48 | 37,03 | 36,38 | 36,65 | 0,14% | - |
| 06.10.2026 | 36,55 | 36,98 | 36,45 | 36,60 | -0,48% | - |
| 05.10.2026 | 36,90 | 37,23 | 36,50 | 36,78 | -0,47% | - |
| 02.10.2026 | 37,25 | 37,53 | 36,80 | 36,95 | -0,47% | - |
| 01.10.2026 | 36,68 | 37,20 | 36,35 | 37,13 | 1,37% | - |
| 30.09.2026 | 37,00 | 37,03 | 36,53 | 36,63 | 0,55% | - |
| 29.09.2026 | 36,10 | 36,95 | 36,05 | 36,43 | -0,41% | - |
| 28.09.2026 | 36,80 | 37,20 | 36,55 | 36,58 | -0,61% | - |
| 25.09.2026 | 36,18 | 37,20 | 35,83 | 36,80 | 2,29% | - |
| 24.09.2026 | 36,45 | 36,55 | 35,98 | 35,98 | -2,18% | - |
| 23.09.2026 | 36,75 | 36,83 | 36,38 | 36,78 | -0,41% | - |
| 22.09.2026 | 35,98 | 37,08 | 35,93 | 36,93 | 1,72% | - |
| 21.09.2026 | 35,10 | 36,60 | 34,80 | 36,30 | 4,46% | 1,00 |
| 18.09.2026 | 35,23 | 35,83 | 34,25 | 34,75 | -2,66% | - |
| 17.09.2026 | 35,63 | 36,05 | 35,13 | 35,70 | 0,92% | - |
| 16.09.2026 | 35,40 | 35,55 | 35,15 | 35,38 | -0,35% | - |
| 15.09.2026 | 35,63 | 35,95 | 35,33 | 35,50 | -1,39% | - |
| 14.09.2026 | 36,00 | 36,15 | 35,68 | 36,00 | 0,21% | - |
| 11.09.2026 | 36,25 | 36,53 | 35,93 | 35,93 | -1,10% | - |
| 10.09.2026 | 36,13 | 37,30 | 36,13 | 36,33 | 0,07% | - |
| 09.09.2026 | 36,85 | 36,95 | 36,28 | 36,30 | -0,75% | - |
| 08.09.2026 | 36,13 | 36,60 | 35,95 | 36,58 | 1,39% | - |
| 07.09.2026 | 36,53 | 36,55 | 36,00 | 36,08 | -0,76% | - |
| 04.09.2026 | 36,25 | 36,68 | 36,25 | 36,35 | 0,07% | - |
| 03.09.2026 | 36,43 | 36,60 | 36,28 | 36,33 | -0,07% | - |
| 02.09.2026 | 36,05 | 36,48 | 35,93 | 36,35 | 0,28% | - |
| 01.09.2026 | 36,70 | 36,75 | 36,20 | 36,25 | -1,29% | - |
| 31.08.2026 | 36,40 | 37,33 | 36,40 | 36,73 | 0,07% | - |
| 28.08.2026 | 36,90 | 37,10 | 36,55 | 36,70 | -1,21% | - |
| 27.08.2026 | 36,08 | 37,53 | 36,08 | 37,15 | 2,20% | - |
| 26.08.2026 | 36,00 | 36,35 | 35,63 | 36,35 | 1,04% | - |
| 25.08.2026 | 36,10 | 36,30 | 35,88 | 35,98 | 0,77% | - |
| 24.08.2026 | 36,03 | 36,10 | 35,53 | 35,70 | -1,04% | - |
| 21.08.2026 | 35,48 | 36,13 | 35,33 | 36,08 | 1,55% | - |
| 20.08.2026 | 35,78 | 35,83 | 35,50 | 35,53 | 0,35% | - |
| 19.08.2026 | 35,55 | 35,80 | 35,35 | 35,40 | -0,91% | - |
| 18.08.2026 | 35,63 | 35,93 | 35,30 | 35,73 | -1,45% | - |
| 17.08.2026 | 35,63 | 36,30 | 35,63 | 36,25 | 0,90% | - |
| 14.08.2026 | 36,00 | 36,05 | 35,93 | 35,93 | -0,35% | - |
| 13.08.2026 | 35,93 | 36,30 | 35,75 | 36,05 | -0,41% | - |
| 12.08.2026 | 35,80 | 36,28 | 35,75 | 36,20 | 1,33% | - |
| 11.08.2026 | 36,03 | 36,03 | 35,53 | 35,73 | -1,85% | - |
| 10.08.2026 | 36,75 | 36,83 | 36,40 | 36,40 | 0,00% | - |
| 07.08.2026 | 36,40 | 36,43 | 36,15 | 36,40 | -0,27% | - |
| 06.08.2026 | 35,90 | 36,63 | 35,85 | 36,50 | 0,27% | - |
| 05.08.2026 | 36,45 | 36,58 | 36,38 | 36,40 | 0,07% | - |
| 04.08.2026 | 36,20 | 36,73 | 36,13 | 36,38 | -0,14% | - |
| 03.08.2026 | 36,35 | 37,03 | 36,28 | 36,43 | -0,07% | - |
| 31.07.2026 | 36,73 | 36,90 | 36,33 | 36,45 | -0,48% | - |
| 30.07.2026 | 36,30 | 36,88 | 36,28 | 36,63 | -0,75% | - |
| 29.07.2026 | 36,58 | 37,08 | 36,58 | 36,90 | 1,93% | - |
| 28.07.2026 | 36,30 | 36,30 | 36,10 | 36,20 | 0,98% | - |
| 27.07.2026 | 35,80 | 35,85 | 35,80 | 35,85 | 1,92% | - |
| 24.07.2026 | 34,80 | 35,50 | 34,63 | 35,18 | 0,57% | - |
| 23.07.2026 | 35,10 | 35,38 | 34,85 | 34,98 | -0,64% | - |
| 22.07.2026 | 35,25 | 35,25 | 35,20 | 35,20 | -1,61% | - |
| 21.07.2026 | 35,43 | 35,78 | 35,43 | 35,78 | -0,07% | - |
| 20.07.2026 | 35,95 | 35,95 | 35,80 | 35,80 | 2,36% | - |
| 17.07.2026 | 34,90 | 34,98 | 34,85 | 34,98 | -1,41% | - |
| 16.07.2026 | 35,63 | 35,73 | 35,15 | 35,48 | 0,35% | - |
| 15.07.2026 | 35,23 | 35,35 | 35,13 | 35,35 | 2,69% | - |
| 14.07.2026 | 34,33 | 34,48 | 34,33 | 34,43 | 0,07% | - |
| 13.07.2026 | 34,98 | 34,98 | 34,23 | 34,40 | -2,13% | - |
| 10.07.2026 | 35,08 | 35,55 | 34,88 | 35,15 | -0,07% | - |
| 09.07.2026 | 34,03 | 35,98 | 33,83 | 35,18 | 2,78% | - |
| 08.07.2026 | 34,43 | 34,65 | 34,10 | 34,23 | -1,93% | - |
| 07.07.2026 | 34,68 | 35,08 | 34,13 | 34,90 | 0,65% | - |
| 06.07.2026 | 35,08 | 35,48 | 34,48 | 34,68 | -1,14% | - |
| 03.07.2026 | 34,53 | 35,38 | 34,15 | 35,08 | 1,74% | - |
| 02.07.2026 | 33,68 | 34,68 | 33,55 | 34,48 | 1,85% | - |
| 01.07.2026 | 33,78 | 33,88 | 33,78 | 33,85 | -0,15% | - |
| 30.06.2026 | 33,90 | 33,90 | 33,73 | 33,90 | -0,07% | - |
| 29.06.2026 | 34,35 | 34,53 | 33,70 | 33,93 | 0,00% | - |
| 26.06.2026 | 33,88 | 34,35 | 33,38 | 33,93 | 0,30% | - |
| 25.06.2026 | 34,03 | 34,48 | 33,78 | 33,83 | -0,37% | - |
| 24.06.2026 | 33,65 | 34,10 | 33,35 | 33,95 | 3,27% | - |
| 23.06.2026 | 33,33 | 33,33 | 32,83 | 32,88 | -0,60% | - |
| 22.06.2026 | 33,53 | 33,98 | 33,08 | 33,08 | -2,07% | - |