150,950€
-0,49%
Echtzeit-Aktienkurs Badger Meter
Bid:
Ask:
Aktienkurse zur Badger Meter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 150,40 | 151,40 | 149,40 | 150,50 | -0,79% | 11,00 |
| 26.09.2025 | 150,05 | 151,75 | 148,05 | 151,70 | 0,93% | - |
| 25.09.2025 | 146,85 | 151,95 | 146,15 | 150,30 | 2,35% | - |
| 24.09.2025 | 148,50 | 149,65 | 146,05 | 146,85 | -0,61% | 4,00 |
| 23.09.2025 | 150,05 | 151,30 | 147,60 | 147,75 | -1,50% | 4,00 |
| 22.09.2025 | 150,75 | 151,40 | 149,00 | 150,00 | -0,63% | 10,00 |
| 19.09.2025 | 151,35 | 154,60 | 150,20 | 150,95 | 0,43% | 7,00 |
| 18.09.2025 | 149,50 | 150,35 | 146,05 | 150,30 | 2,95% | 1,00 |
| 17.09.2025 | 149,35 | 150,20 | 145,35 | 146,00 | -2,50% | 31,00 |
| 16.09.2025 | 153,00 | 153,85 | 149,55 | 149,75 | -2,12% | - |
| 15.09.2025 | 152,35 | 153,50 | 150,45 | 153,00 | 0,72% | - |
| 12.09.2025 | 154,50 | 154,90 | 150,60 | 151,90 | 0,33% | 10,00 |
| 11.09.2025 | 151,80 | 152,45 | 150,00 | 151,40 | 0,46% | 50,00 |
| 10.09.2025 | 153,25 | 155,15 | 149,65 | 150,70 | -3,55% | - |
| 09.09.2025 | 155,35 | 156,30 | 155,20 | 156,25 | 1,10% | 28,00 |
| 08.09.2025 | 156,15 | 156,85 | 154,25 | 154,55 | -0,74% | 1,00 |
| 05.09.2025 | 157,30 | 158,20 | 153,95 | 155,70 | -0,92% | - |
| 04.09.2025 | 155,90 | 157,25 | 154,60 | 157,15 | 0,87% | - |
| 03.09.2025 | 155,50 | 156,15 | 153,10 | 155,80 | 0,13% | 2,00 |
| 02.09.2025 | 156,25 | 157,25 | 153,25 | 155,60 | -1,08% | 1,00 |
| 01.09.2025 | 156,60 | 157,40 | 156,05 | 157,30 | 0,70% | 10,00 |
| 29.08.2025 | 159,65 | 160,60 | 155,50 | 156,20 | -1,95% | 3,00 |
| 28.08.2025 | 161,90 | 162,45 | 157,75 | 159,30 | -1,70% | 3,00 |
| 27.08.2025 | 159,10 | 162,20 | 159,10 | 162,05 | 1,60% | - |
| 26.08.2025 | 159,30 | 160,95 | 156,75 | 159,50 | -0,06% | - |
| 25.08.2025 | 161,50 | 162,95 | 159,60 | 159,60 | -1,42% | 23,00 |
| 22.08.2025 | 158,05 | 162,60 | 157,55 | 161,90 | 2,27% | - |
| 21.08.2025 | 161,10 | 161,35 | 156,35 | 158,30 | -1,59% | 16,00 |
| 20.08.2025 | 161,15 | 162,20 | 159,25 | 160,85 | -0,03% | 4,00 |
| 19.08.2025 | 160,15 | 161,90 | 159,35 | 160,90 | 0,53% | 30,00 |
| 18.08.2025 | 159,65 | 161,90 | 158,40 | 160,05 | 0,28% | - |
| 15.08.2025 | 164,05 | 165,10 | 159,45 | 159,60 | -2,65% | 40,00 |
| 14.08.2025 | 164,95 | 165,70 | 162,80 | 163,95 | -0,79% | - |
| 13.08.2025 | 164,75 | 165,65 | 162,20 | 165,25 | 0,24% | 27,00 |
| 12.08.2025 | 162,50 | 165,15 | 161,65 | 164,85 | 1,29% | 5,00 |
| 11.08.2025 | 160,00 | 163,95 | 160,00 | 162,75 | 0,46% | 12,00 |
| 08.08.2025 | 161,90 | 164,05 | 160,95 | 162,00 | 0,12% | 10,00 |
| 07.08.2025 | 161,40 | 162,90 | 159,55 | 161,80 | 0,47% | 5,00 |
| 06.08.2025 | 159,20 | 161,75 | 156,90 | 161,05 | 1,29% | 1,00 |
| 05.08.2025 | 160,60 | 162,60 | 158,00 | 159,00 | -1,09% | - |
| 04.08.2025 | 156,45 | 160,75 | 156,45 | 160,75 | 2,68% | 1,00 |
| 01.08.2025 | 165,30 | 165,35 | 156,30 | 156,55 | -5,15% | 47,00 |
| 31.07.2025 | 167,25 | 170,55 | 164,90 | 165,05 | -1,55% | - |
| 30.07.2025 | 162,80 | 168,60 | 162,75 | 167,65 | 2,85% | 50,00 |
| 29.07.2025 | 166,20 | 169,10 | 161,90 | 163,00 | -2,16% | 7,00 |
| 28.07.2025 | 164,40 | 170,80 | 164,05 | 166,60 | 1,22% | 1,00 |
| 25.07.2025 | 161,60 | 166,40 | 161,25 | 164,60 | 1,86% | 89,00 |
| 24.07.2025 | 163,10 | 164,15 | 158,90 | 161,60 | -0,95% | 6,00 |
| 23.07.2025 | 175,35 | 176,90 | 161,95 | 163,15 | -6,61% | 58,00 |
| 22.07.2025 | 210,10 | 210,10 | 174,10 | 174,70 | -16,81% | 60,00 |
| 21.07.2025 | 210,20 | 211,90 | 208,10 | 210,00 | -0,10% | 135,00 |
| 18.07.2025 | 212,10 | 213,90 | 207,80 | 210,20 | -1,04% | - |
| 17.07.2025 | 207,00 | 212,80 | 205,60 | 212,40 | 2,66% | - |
| 16.07.2025 | 204,80 | 207,60 | 201,60 | 206,90 | 0,78% | 2,00 |
| 15.07.2025 | 205,20 | 207,90 | 204,50 | 205,30 | 0,05% | - |
| 14.07.2025 | 204,40 | 206,70 | 201,90 | 205,20 | 0,34% | 9,00 |
| 11.07.2025 | 205,40 | 206,90 | 202,70 | 204,50 | -0,20% | - |
| 10.07.2025 | 204,60 | 206,80 | 203,60 | 204,90 | 0,15% | - |
| 09.07.2025 | 203,00 | 205,00 | 202,00 | 204,60 | 0,59% | - |
| 08.07.2025 | 204,60 | 205,80 | 201,70 | 203,40 | -0,20% | 40,00 |
| 07.07.2025 | 204,40 | 207,40 | 202,60 | 203,80 | -0,29% | 49,00 |
| 04.07.2025 | 206,30 | 206,30 | 204,20 | 204,40 | -0,92% | - |
| 03.07.2025 | 203,70 | 206,50 | 203,50 | 206,30 | 1,33% | - |
| 02.07.2025 | 203,80 | 205,70 | 201,70 | 203,60 | -0,29% | 1,00 |
| 01.07.2025 | 207,80 | 209,10 | 203,90 | 204,20 | -1,87% | - |
| 30.06.2025 | 210,00 | 211,30 | 207,90 | 208,10 | -1,00% | - |
| 27.06.2025 | 211,10 | 213,70 | 209,20 | 210,20 | -0,47% | - |
| 26.06.2025 | 207,70 | 211,70 | 206,20 | 211,20 | 1,73% | - |
| 25.06.2025 | 213,10 | 215,30 | 207,60 | 207,60 | -2,54% | - |
| 24.06.2025 | 213,90 | 216,00 | 211,50 | 213,00 | 0,09% | - |
| 23.06.2025 | 212,30 | 213,80 | 210,70 | 212,80 | 0,71% | - |
| 20.06.2025 | 208,90 | 212,20 | 208,20 | 211,30 | 1,49% | 2,00 |
| 19.06.2025 | 210,50 | 210,80 | 208,20 | 208,20 | -1,14% | - |
| 18.06.2025 | 211,30 | 213,60 | 209,90 | 210,60 | -0,24% | - |
| 17.06.2025 | 210,60 | 212,30 | 208,80 | 211,10 | 0,33% | 35,00 |
| 16.06.2025 | 210,30 | 214,10 | 208,60 | 210,40 | 0,24% | - |
| 13.06.2025 | 211,20 | 213,50 | 208,90 | 209,90 | -0,57% | - |
| 12.06.2025 | 213,50 | 213,50 | 208,70 | 211,10 | -1,17% | 7,00 |
| 11.06.2025 | 216,60 | 218,10 | 212,20 | 213,60 | -1,48% | - |
| 10.06.2025 | 217,10 | 218,60 | 215,00 | 216,80 | -0,23% | - |
| 09.06.2025 | 216,70 | 218,40 | 215,10 | 217,30 | 0,51% | 20,00 |
| 06.06.2025 | 216,90 | 222,20 | 215,10 | 216,20 | 0,32% | - |
| 05.06.2025 | 218,20 | 219,60 | 214,70 | 215,50 | -1,51% | - |
| 04.06.2025 | 223,60 | 224,70 | 217,70 | 218,80 | -2,41% | - |
| 03.06.2025 | 220,10 | 225,20 | 219,00 | 224,20 | 1,82% | - |
| 02.06.2025 | 218,80 | 221,40 | 214,90 | 220,20 | 0,55% | 10,00 |
| 30.05.2025 | 218,60 | 220,00 | 216,30 | 219,00 | 0,14% | - |
| 29.05.2025 | 217,70 | 221,90 | 215,20 | 218,70 | 0,46% | - |
| 28.05.2025 | 220,60 | 221,60 | 216,20 | 217,70 | -1,36% | - |
| 27.05.2025 | 215,80 | 221,00 | 215,40 | 220,70 | 2,03% | 10,00 |
| 26.05.2025 | 214,10 | 216,50 | 213,30 | 216,30 | 0,84% | - |
| 23.05.2025 | 215,10 | 216,20 | 211,10 | 214,50 | -0,74% | - |
| 22.05.2025 | 215,10 | 216,70 | 212,70 | 216,10 | 0,42% | - |
| 21.05.2025 | 219,10 | 219,70 | 212,60 | 215,20 | -1,78% | - |
| 20.05.2025 | 216,50 | 220,10 | 215,50 | 219,10 | 1,25% | - |
| 19.05.2025 | 219,50 | 219,50 | 213,80 | 216,40 | -1,55% | - |
| 16.05.2025 | 218,30 | 221,00 | 216,70 | 219,80 | 0,46% | - |
| 15.05.2025 | 216,30 | 219,50 | 213,90 | 218,80 | 0,92% | 1,00 |
| 14.05.2025 | 221,30 | 223,00 | 216,10 | 216,80 | -2,39% | - |
| 13.05.2025 | 212,30 | 223,10 | 210,10 | 222,10 | 4,76% | 6,00 |