181,800€
-4,72%
Echtzeit-Aktienkurs Badger Meter
Bid:
Ask:
Aktienkurse zur Badger Meter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2025 | 189,95 | 192,90 | 157,10 | 183,95 | -8,94% | - |
| 11.03.2025 | 193,30 | 202,15 | 188,10 | 202,00 | -18,84% | - |
| 10.03.2025 | 195,05 | 249,15 | 190,80 | 248,90 | 27,28% | - |
| 07.03.2025 | 193,40 | 197,10 | 189,75 | 195,55 | 0,85% | - |
| 06.03.2025 | 194,60 | 195,85 | 189,10 | 193,90 | -0,39% | - |
| 05.03.2025 | 197,35 | 197,45 | 191,45 | 194,65 | -1,49% | 20,00 |
| 04.03.2025 | 200,35 | 200,35 | 196,05 | 197,60 | -1,30% | - |
| 03.03.2025 | 202,20 | 205,00 | 198,00 | 200,20 | -1,14% | - |
| 28.02.2025 | 199,95 | 203,30 | 196,80 | 202,50 | 1,33% | - |
| 27.02.2025 | 199,15 | 203,30 | 198,05 | 199,85 | 0,65% | - |
| 26.02.2025 | 198,05 | 201,75 | 194,50 | 198,55 | 0,63% | - |
| 25.02.2025 | 197,20 | 200,55 | 195,85 | 197,30 | 0,10% | 20,00 |
| 24.02.2025 | 201,15 | 202,40 | 194,70 | 197,10 | -1,89% | 24,00 |
| 21.02.2025 | 208,00 | 209,70 | 199,30 | 200,90 | -3,27% | - |
| 20.02.2025 | 210,80 | 212,30 | 205,20 | 207,70 | -1,70% | - |
| 19.02.2025 | 210,60 | 213,50 | 208,90 | 211,30 | 0,33% | - |
| 18.02.2025 | 207,40 | 211,60 | 205,00 | 210,60 | 2,53% | - |
| 17.02.2025 | 207,30 | 207,90 | 205,40 | 205,40 | -0,82% | 171,00 |
| 14.02.2025 | 209,80 | 210,20 | 204,30 | 207,10 | -1,19% | - |
| 13.02.2025 | 206,20 | 211,60 | 204,20 | 209,60 | 1,40% | - |
| 12.02.2025 | 208,90 | 209,00 | 204,40 | 206,70 | -1,10% | 4,00 |
| 11.02.2025 | 208,80 | 211,20 | 205,30 | 209,00 | 0,05% | - |
| 10.02.2025 | 207,60 | 211,20 | 205,10 | 208,90 | 0,87% | - |
| 07.02.2025 | 208,00 | 210,70 | 205,10 | 207,10 | -0,34% | - |
| 06.02.2025 | 213,50 | 216,60 | 206,20 | 207,80 | -2,30% | 12,00 |
| 05.02.2025 | 208,00 | 213,70 | 207,50 | 212,70 | 1,97% | - |
| 04.02.2025 | 209,10 | 212,50 | 207,60 | 208,60 | -0,48% | - |
| 03.02.2025 | 205,80 | 211,50 | 199,70 | 209,60 | 1,70% | 21,00 |
| 31.01.2025 | 201,15 | 214,10 | 199,35 | 206,10 | 2,79% | - |
| 30.01.2025 | 199,10 | 205,20 | 198,60 | 200,50 | 0,10% | - |
| 29.01.2025 | 198,40 | 204,40 | 198,30 | 200,30 | 0,83% | 16,00 |
| 28.01.2025 | 197,80 | 199,95 | 194,85 | 198,65 | 0,25% | - |
| 27.01.2025 | 197,65 | 201,85 | 192,80 | 198,15 | -1,27% | - |
| 24.01.2025 | 209,50 | 209,60 | 197,75 | 200,70 | -4,52% | - |
| 23.01.2025 | 209,70 | 211,30 | 207,60 | 210,20 | 0,14% | - |
| 22.01.2025 | 210,90 | 212,90 | 208,20 | 209,90 | -0,29% | - |
| 21.01.2025 | 208,90 | 211,40 | 207,20 | 210,50 | 1,54% | - |
| 20.01.2025 | 209,80 | 209,90 | 207,10 | 207,30 | -0,91% | - |
| 17.01.2025 | 208,10 | 212,40 | 206,80 | 209,20 | 0,72% | - |
| 16.01.2025 | 208,10 | 211,50 | 205,70 | 207,70 | -0,05% | - |
| 15.01.2025 | 203,90 | 210,90 | 203,60 | 207,80 | 2,01% | 25,00 |
| 14.01.2025 | 201,95 | 205,00 | 200,55 | 203,70 | 0,59% | - |
| 13.01.2025 | 203,30 | 203,60 | 194,35 | 202,50 | -0,10% | - |
| 10.01.2025 | 210,50 | 212,20 | 201,50 | 202,70 | -3,52% | 200,00 |
| 09.01.2025 | 208,00 | 210,50 | 207,70 | 210,10 | 1,06% | - |
| 08.01.2025 | 204,90 | 209,40 | 201,90 | 207,90 | 1,61% | - |
| 07.01.2025 | 205,40 | 207,60 | 201,80 | 204,60 | -0,44% | - |
| 06.01.2025 | 206,90 | 209,00 | 203,20 | 205,50 | -0,77% | - |
| 03.01.2025 | 206,40 | 208,80 | 203,90 | 207,10 | 0,44% | 114,00 |
| 02.01.2025 | 205,10 | 211,60 | 203,60 | 206,20 | 0,78% | - |
| 30.12.2024 | 206,00 | 206,50 | 204,60 | 204,60 | -1,02% | - |
| 27.12.2024 | 211,20 | 212,10 | 203,40 | 206,70 | -0,86% | - |
| 23.12.2024 | 209,20 | 210,90 | 205,80 | 208,50 | -0,14% | - |
| 20.12.2024 | 210,50 | 214,50 | 206,20 | 208,80 | -0,95% | 20,00 |
| 19.12.2024 | 211,50 | 216,70 | 208,20 | 210,80 | -0,43% | 2,00 |
| 18.12.2024 | 214,00 | 223,00 | 210,90 | 211,70 | -2,26% | - |
| 17.12.2024 | 218,80 | 220,50 | 214,60 | 216,60 | -1,10% | 39,00 |
| 16.12.2024 | 212,80 | 220,10 | 212,80 | 219,00 | 1,62% | - |
| 13.12.2024 | 220,40 | 220,90 | 213,80 | 215,50 | -2,09% | 20,00 |
| 12.12.2024 | 225,50 | 227,60 | 217,10 | 220,10 | -2,78% | - |
| 11.12.2024 | 224,00 | 228,00 | 221,50 | 226,40 | 1,52% | 100,00 |
| 10.12.2024 | 213,40 | 227,20 | 213,40 | 223,00 | 3,19% | - |
| 09.12.2024 | 210,20 | 216,90 | 210,20 | 216,10 | 1,79% | - |
| 06.12.2024 | 210,00 | 214,80 | 209,20 | 212,30 | 0,33% | - |
| 05.12.2024 | 210,00 | 215,40 | 205,30 | 211,60 | 0,71% | - |
| 04.12.2024 | 208,70 | 214,20 | 206,50 | 210,10 | 0,91% | - |
| 03.12.2024 | 209,50 | 212,00 | 206,50 | 208,20 | -0,86% | - |
| 02.12.2024 | 206,90 | 211,20 | 206,10 | 210,00 | -5,04% | 10,00 |
| 29.11.2024 | 205,00 | 221,15 | 196,60 | 221,15 | 7,62% | - |
| 28.11.2024 | 203,00 | 207,00 | 203,00 | 205,50 | 0,29% | - |
| 27.11.2024 | 206,20 | 207,70 | 203,50 | 204,90 | -0,58% | - |
| 26.11.2024 | 210,30 | 210,80 | 204,90 | 206,10 | -1,86% | - |
| 25.11.2024 | 213,60 | 222,00 | 209,20 | 210,00 | -1,08% | 25,00 |
| 22.11.2024 | 209,20 | 214,30 | 208,20 | 212,30 | 1,48% | - |
| 21.11.2024 | 205,60 | 211,80 | 205,30 | 209,20 | 1,65% | - |
| 20.11.2024 | 199,80 | 206,70 | 199,20 | 205,80 | 3,26% | - |
| 19.11.2024 | 200,20 | 202,60 | 196,90 | 199,30 | -0,90% | - |
| 18.11.2024 | 203,90 | 204,80 | 200,35 | 201,10 | -1,71% | - |
| 15.11.2024 | 209,30 | 209,30 | 202,90 | 204,60 | -2,11% | - |
| 14.11.2024 | 211,80 | 216,60 | 206,50 | 209,00 | -1,28% | - |
| 13.11.2024 | 211,30 | 217,80 | 210,10 | 211,70 | -0,09% | - |
| 12.11.2024 | 213,10 | 217,00 | 210,90 | 211,90 | -5,40% | - |
| 11.11.2024 | 209,10 | 224,00 | 209,10 | 224,00 | 7,43% | 50,00 |
| 08.11.2024 | 207,20 | 211,00 | 205,80 | 208,50 | 0,92% | 20,00 |
| 07.11.2024 | 208,50 | 211,50 | 203,40 | 206,60 | -0,82% | - |
| 06.11.2024 | 195,75 | 210,40 | 195,75 | 208,30 | 10,07% | - |
| 05.11.2024 | 187,05 | 190,55 | 184,60 | 189,25 | 1,50% | 270,00 |
| 04.11.2024 | 186,40 | 188,50 | 183,25 | 186,45 | 0,08% | - |
| 01.11.2024 | 182,20 | 240,90 | 182,20 | 186,30 | 0,11% | - |
| 31.10.2024 | 188,20 | 189,30 | 182,95 | 186,10 | -4,12% | - |
| 30.10.2024 | 188,30 | 194,10 | 187,15 | 194,10 | 0,10% | - |
| 29.10.2024 | 189,00 | 194,05 | 185,35 | 193,90 | 2,29% | - |
| 28.10.2024 | 187,90 | 193,45 | 186,35 | 189,55 | 1,28% | - |
| 25.10.2024 | 185,85 | 188,90 | 185,60 | 187,15 | 0,67% | - |
| 24.10.2024 | 187,60 | 188,10 | 184,55 | 185,90 | -1,09% | - |
| 23.10.2024 | 183,65 | 188,45 | 183,55 | 187,95 | 1,95% | - |
| 22.10.2024 | 188,30 | 188,70 | 183,65 | 184,35 | -2,36% | - |
| 21.10.2024 | 191,30 | 192,30 | 186,80 | 188,80 | -1,26% | 14,00 |
| 18.10.2024 | 189,90 | 196,30 | 188,60 | 191,20 | 0,50% | 2,00 |
| 17.10.2024 | 202,40 | 204,60 | 176,75 | 190,25 | -5,96% | 12,00 |