115,150€
-2,99%
Echtzeit-Aktienkurs Badger Meter
Bid:
Ask:
Aktienkurse zur Badger Meter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2026 | 117,20 | 118,25 | 116,05 | 116,10 | -2,19% | - |
| 13.10.2026 | 118,65 | 119,60 | 118,50 | 118,70 | 0,59% | - |
| 12.10.2026 | 117,25 | 118,25 | 115,45 | 118,00 | -0,38% | - |
| 09.10.2026 | 114,30 | 119,05 | 113,25 | 118,45 | 4,55% | - |
| 08.10.2026 | 110,00 | 113,70 | 109,70 | 113,30 | 1,39% | - |
| 07.10.2026 | 110,00 | 112,60 | 109,40 | 111,75 | 2,57% | - |
| 06.10.2026 | 110,80 | 112,75 | 108,95 | 108,95 | -2,77% | 2,00 |
| 05.10.2026 | 114,20 | 115,50 | 111,35 | 112,05 | -3,49% | - |
| 02.10.2026 | 114,20 | 116,35 | 113,75 | 116,10 | 4,08% | - |
| 01.10.2026 | 109,10 | 111,55 | 108,80 | 111,55 | 1,69% | - |
| 30.09.2026 | 110,75 | 112,45 | 109,10 | 109,70 | -0,32% | - |
| 29.09.2026 | 111,65 | 113,20 | 108,85 | 110,05 | -1,12% | - |
| 28.09.2026 | 113,70 | 113,70 | 109,65 | 111,30 | -1,85% | 15,00 |
| 25.09.2026 | 114,95 | 116,35 | 113,35 | 113,40 | -2,95% | - |
| 24.09.2026 | 116,85 | 118,20 | 113,45 | 116,85 | -0,43% | - |
| 23.09.2026 | 115,55 | 117,40 | 114,00 | 117,35 | 1,38% | - |
| 22.09.2026 | 114,60 | 117,35 | 114,60 | 115,75 | 1,09% | 7,00 |
| 21.09.2026 | 116,10 | 116,65 | 113,60 | 114,50 | -0,78% | - |
| 18.09.2026 | 111,15 | 117,15 | 111,15 | 115,40 | 2,76% | - |
| 17.09.2026 | 111,20 | 113,15 | 109,85 | 112,30 | 1,77% | - |
| 16.09.2026 | 109,40 | 110,90 | 109,05 | 110,35 | 0,46% | - |
| 15.09.2026 | 110,25 | 111,25 | 108,75 | 109,85 | -1,04% | - |
| 14.09.2026 | 108,40 | 112,85 | 107,30 | 111,00 | 2,54% | - |
| 11.09.2026 | 107,70 | 109,55 | 107,70 | 108,25 | -1,86% | - |
| 10.09.2026 | 109,85 | 110,40 | 109,85 | 110,30 | 0,09% | - |
| 09.09.2026 | 110,60 | 111,90 | 109,60 | 110,20 | -0,50% | - |
| 08.09.2026 | 115,35 | 115,85 | 109,95 | 110,75 | -4,44% | - |
| 07.09.2026 | 114,10 | 116,30 | 113,65 | 115,90 | 1,09% | - |
| 04.09.2026 | 116,90 | 117,60 | 113,80 | 114,65 | -1,63% | - |
| 03.09.2026 | 114,70 | 116,65 | 114,25 | 116,55 | -0,26% | - |
| 02.09.2026 | 114,10 | 117,10 | 112,95 | 116,85 | 2,82% | - |
| 01.09.2026 | 116,60 | 116,90 | 112,85 | 113,65 | -1,39% | - |
| 31.08.2026 | 117,05 | 117,75 | 114,05 | 115,25 | -1,91% | - |
| 28.08.2026 | 118,20 | 118,55 | 116,35 | 117,50 | -0,80% | - |
| 27.08.2026 | 117,70 | 118,75 | 116,65 | 118,45 | 0,77% | - |
| 26.08.2026 | 116,80 | 118,70 | 116,65 | 117,55 | 1,69% | - |
| 25.08.2026 | 116,50 | 117,85 | 115,05 | 115,60 | -0,04% | - |
| 24.08.2026 | 112,85 | 116,10 | 112,30 | 115,65 | 2,30% | - |
| 21.08.2026 | 109,75 | 113,55 | 109,50 | 113,05 | 2,03% | - |
| 20.08.2026 | 112,10 | 112,40 | 109,95 | 110,80 | -0,27% | - |
| 19.08.2026 | 108,80 | 112,40 | 108,05 | 111,10 | 1,00% | - |
| 18.08.2026 | 111,15 | 112,75 | 108,40 | 110,00 | -1,35% | - |
| 17.08.2026 | 113,20 | 113,70 | 110,50 | 111,50 | -1,28% | - |
| 14.08.2026 | 113,10 | 113,55 | 109,85 | 112,95 | -0,22% | - |
| 13.08.2026 | 116,95 | 118,00 | 113,10 | 113,20 | -4,47% | 5,00 |
| 12.08.2026 | 117,55 | 118,55 | 117,55 | 118,50 | 0,38% | - |
| 11.08.2026 | 118,55 | 119,40 | 116,95 | 118,05 | 0,38% | - |
| 10.08.2026 | 120,15 | 122,00 | 117,35 | 117,60 | -1,84% | - |
| 07.08.2026 | 118,80 | 121,25 | 118,15 | 119,80 | -1,44% | - |
| 06.08.2026 | 120,70 | 121,65 | 120,15 | 121,55 | 0,37% | - |
| 05.08.2026 | 121,95 | 122,35 | 119,95 | 121,10 | 0,92% | 41,00 |
| 04.08.2026 | 118,95 | 120,95 | 116,40 | 120,00 | 0,21% | 4,00 |
| 03.08.2026 | 117,05 | 120,35 | 117,00 | 119,75 | 3,01% | - |
| 31.07.2026 | 115,05 | 117,35 | 113,30 | 116,25 | 4,12% | - |
| 30.07.2026 | 116,45 | 117,10 | 111,40 | 111,65 | -3,58% | - |
| 29.07.2026 | 118,05 | 118,55 | 113,60 | 115,80 | -1,36% | - |
| 28.07.2026 | 112,55 | 118,30 | 112,50 | 117,40 | 4,03% | - |
| 27.07.2026 | 111,10 | 115,35 | 109,10 | 112,85 | 1,71% | 5,00 |
| 24.07.2026 | 108,30 | 111,65 | 108,10 | 110,95 | 2,16% | 60,00 |
| 23.07.2026 | 112,10 | 112,35 | 106,15 | 108,60 | -1,67% | 60,00 |
| 22.07.2026 | 127,75 | 127,95 | 108,15 | 110,45 | -14,08% | 40,00 |
| 21.07.2026 | 130,20 | 132,15 | 128,15 | 128,55 | -0,62% | - |
| 20.07.2026 | 130,65 | 132,15 | 128,20 | 129,35 | -1,11% | - |
| 17.07.2026 | 131,10 | 135,80 | 129,70 | 130,80 | 0,62% | - |
| 16.07.2026 | 125,75 | 131,40 | 124,60 | 130,00 | 4,63% | - |
| 15.07.2026 | 123,95 | 125,05 | 122,25 | 124,25 | 0,61% | - |
| 14.07.2026 | 123,10 | 124,15 | 121,80 | 123,50 | -0,32% | - |
| 13.07.2026 | 126,85 | 127,75 | 122,55 | 123,90 | -2,25% | 20,00 |
| 10.07.2026 | 126,85 | 128,30 | 125,95 | 126,75 | -0,86% | - |
| 09.07.2026 | 126,45 | 129,15 | 125,60 | 127,85 | 0,20% | - |
| 08.07.2026 | 127,95 | 128,85 | 126,00 | 127,60 | 0,04% | - |
| 07.07.2026 | 131,00 | 131,65 | 126,60 | 127,55 | -2,63% | - |
| 06.07.2026 | 127,50 | 131,00 | 127,40 | 131,00 | 2,62% | 15,00 |
| 03.07.2026 | 127,50 | 127,70 | 127,50 | 127,65 | -0,16% | - |
| 02.07.2026 | 128,50 | 128,55 | 126,45 | 127,85 | -1,99% | - |
| 01.07.2026 | 128,85 | 133,00 | 128,70 | 130,45 | 7,06% | - |
| 30.06.2026 | 121,25 | 121,85 | 121,25 | 121,85 | 0,83% | - |
| 29.06.2026 | 123,75 | 124,20 | 120,00 | 120,85 | -2,42% | 1,00 |
| 26.06.2026 | 123,40 | 124,40 | 121,80 | 123,85 | 1,18% | - |
| 25.06.2026 | 117,70 | 124,15 | 117,30 | 122,40 | 3,25% | - |
| 24.06.2026 | 112,30 | 119,70 | 112,30 | 118,55 | 0,64% | - |
| 23.06.2026 | 118,15 | 118,15 | 117,05 | 117,80 | -0,46% | - |
| 22.06.2026 | 117,85 | 119,30 | 115,65 | 118,35 | 0,30% | - |
| 19.06.2026 | 118,05 | 118,35 | 117,80 | 118,00 | 0,47% | - |
| 18.06.2026 | 117,20 | 117,45 | 116,85 | 117,45 | -0,25% | - |
| 17.06.2026 | 116,65 | 119,25 | 115,80 | 117,75 | -0,30% | - |
| 16.06.2026 | 115,95 | 118,15 | 115,45 | 118,10 | 2,74% | - |
| 15.06.2026 | 113,90 | 115,95 | 113,85 | 114,95 | 1,28% | - |
| 12.06.2026 | 112,90 | 116,95 | 112,40 | 113,50 | 1,98% | - |
| 11.06.2026 | 111,20 | 112,90 | 110,35 | 111,30 | -1,20% | - |
| 10.06.2026 | 112,20 | 113,00 | 112,00 | 112,65 | -0,40% | - |
| 09.06.2026 | 112,90 | 113,10 | 112,90 | 113,10 | -0,18% | - |
| 08.06.2026 | 109,70 | 114,20 | 109,70 | 113,30 | 2,12% | 1,00 |
| 05.06.2026 | 110,20 | 111,60 | 109,70 | 110,95 | 1,42% | 10,00 |
| 04.06.2026 | 111,90 | 112,40 | 108,80 | 109,40 | 1,30% | 8,00 |
| 03.06.2026 | 108,10 | 108,10 | 107,95 | 108,00 | 1,03% | - |
| 02.06.2026 | 105,30 | 106,95 | 104,20 | 106,90 | 0,42% | 21,00 |
| 01.06.2026 | 106,30 | 106,55 | 106,30 | 106,45 | -0,75% | - |
| 29.05.2026 | 107,10 | 107,25 | 107,10 | 107,25 | -0,69% | - |
| 28.05.2026 | 107,80 | 108,30 | 107,80 | 108,00 | 0,00% | - |