208,800€
2,15%
Echtzeit-Aktienkurs Badger Meter
Bid:
Ask:
Aktienkurse zur Badger Meter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 16.10.2024 | 203,90 | 208,80 | 201,50 | 202,30 | -0,78% | 28,00 |
| 15.10.2024 | 204,60 | 207,60 | 203,00 | 203,90 | -1,26% | - |
| 14.10.2024 | 206,90 | 208,70 | 204,80 | 206,50 | -0,19% | 8,00 |
| 11.10.2024 | 207,10 | 209,50 | 202,70 | 206,90 | -0,10% | 2,00 |
| 10.10.2024 | 209,70 | 210,10 | 205,00 | 207,10 | -1,43% | - |
| 09.10.2024 | 205,90 | 211,80 | 205,50 | 210,10 | 1,94% | 200,00 |
| 08.10.2024 | 204,80 | 207,50 | 203,50 | 206,10 | 0,34% | - |
| 07.10.2024 | 203,80 | 206,70 | 201,50 | 205,40 | 0,83% | - |
| 04.10.2024 | 198,60 | 204,70 | 198,40 | 203,70 | 2,62% | - |
| 03.10.2024 | 199,00 | 201,15 | 196,85 | 198,50 | -0,30% | - |
| 02.10.2024 | 196,50 | 200,45 | 194,35 | 199,10 | 1,12% | - |
| 01.10.2024 | 195,90 | 197,65 | 193,10 | 196,90 | 0,38% | - |
| 30.09.2024 | 193,55 | 196,75 | 192,35 | 196,15 | 1,34% | - |
| 27.09.2024 | 193,25 | 196,40 | 191,45 | 193,55 | 0,42% | - |
| 26.09.2024 | 193,70 | 196,40 | 191,50 | 192,75 | -0,26% | - |
| 25.09.2024 | 194,75 | 196,80 | 190,35 | 193,25 | -1,30% | - |
| 24.09.2024 | 197,35 | 198,45 | 193,85 | 195,80 | -0,63% | - |
| 23.09.2024 | 194,70 | 198,55 | 193,90 | 197,05 | 1,39% | - |
| 20.09.2024 | 194,20 | 197,75 | 191,05 | 194,35 | -1,17% | - |
| 19.09.2024 | 191,45 | 199,50 | 191,35 | 196,65 | 3,04% | - |
| 18.09.2024 | 192,35 | 195,10 | 189,70 | 190,85 | -0,70% | 135,00 |
| 17.09.2024 | 190,90 | 195,10 | 190,20 | 192,20 | 1,08% | - |
| 16.09.2024 | 188,40 | 191,00 | 185,25 | 190,15 | 0,80% | - |
| 13.09.2024 | 183,85 | 190,00 | 182,40 | 188,65 | 2,50% | - |
| 12.09.2024 | 182,10 | 184,45 | 179,55 | 184,05 | 1,40% | - |
| 11.09.2024 | 176,00 | 182,55 | 174,25 | 181,50 | 2,48% | - |
| 10.09.2024 | 173,65 | 178,50 | 172,90 | 177,10 | 1,75% | - |
| 09.09.2024 | 172,60 | 175,70 | 171,10 | 174,05 | 1,10% | - |
| 06.09.2024 | 173,15 | 174,30 | 170,80 | 172,15 | -0,61% | - |
| 05.09.2024 | 176,15 | 176,55 | 171,65 | 173,20 | -1,65% | - |
| 04.09.2024 | 177,90 | 179,05 | 175,15 | 176,10 | -1,54% | - |
| 03.09.2024 | 189,50 | 189,70 | 177,00 | 178,85 | -5,72% | - |
| 02.09.2024 | 187,20 | 196,20 | 186,50 | 189,70 | 1,36% | - |
| 30.08.2024 | 184,60 | 188,65 | 183,45 | 187,15 | 1,71% | - |
| 29.08.2024 | 183,65 | 187,20 | 183,25 | 184,00 | 0,33% | - |
| 28.08.2024 | 183,80 | 185,70 | 182,40 | 183,40 | 0,22% | - |
| 27.08.2024 | 184,40 | 184,50 | 180,25 | 183,00 | -0,35% | - |
| 26.08.2024 | 181,45 | 186,00 | 181,40 | 183,65 | 1,24% | - |
| 23.08.2024 | 182,80 | 185,40 | 180,80 | 181,40 | -0,82% | - |
| 22.08.2024 | 181,50 | 187,10 | 181,50 | 182,90 | -0,41% | - |
| 21.08.2024 | 181,30 | 185,15 | 181,25 | 183,65 | 1,32% | - |
| 20.08.2024 | 181,50 | 184,15 | 179,70 | 181,25 | -1,20% | - |
| 19.08.2024 | 181,00 | 184,95 | 180,80 | 183,45 | 1,05% | - |
| 16.08.2024 | 183,95 | 184,85 | 179,95 | 181,55 | -1,22% | - |
| 15.08.2024 | 179,20 | 186,00 | 175,50 | 183,80 | 2,83% | 725,00 |
| 14.08.2024 | 177,15 | 180,55 | 175,60 | 178,75 | 0,90% | - |
| 13.08.2024 | 174,65 | 178,30 | 174,05 | 177,15 | 1,55% | - |
| 12.08.2024 | 175,30 | 176,70 | 172,25 | 174,45 | -0,51% | - |
| 09.08.2024 | 176,05 | 178,25 | 173,55 | 175,35 | -0,54% | 34,00 |
| 08.08.2024 | 171,75 | 177,50 | 171,45 | 176,30 | 2,71% | - |
| 07.08.2024 | 174,55 | 177,85 | 170,85 | 171,65 | -0,92% | - |
| 06.08.2024 | 173,20 | 175,85 | 170,20 | 173,25 | 1,11% | - |
| 05.08.2024 | 176,70 | 177,50 | 169,60 | 171,35 | -4,25% | - |
| 02.08.2024 | 186,05 | 186,10 | 174,35 | 178,95 | -4,43% | - |
| 01.08.2024 | 190,80 | 194,55 | 183,55 | 187,25 | -1,73% | 70,00 |
| 31.07.2024 | 186,90 | 193,30 | 185,50 | 190,55 | 1,87% | - |
| 30.07.2024 | 189,85 | 196,10 | 185,25 | 187,05 | -1,47% | - |
| 29.07.2024 | 191,00 | 194,95 | 187,40 | 189,85 | -0,08% | - |
| 26.07.2024 | 186,20 | 190,85 | 185,65 | 190,00 | 2,18% | - |
| 25.07.2024 | 185,80 | 190,45 | 182,65 | 185,95 | 0,22% | - |
| 24.07.2024 | 187,95 | 190,40 | 184,85 | 185,55 | -1,59% | - |
| 23.07.2024 | 184,75 | 191,15 | 184,05 | 188,55 | 1,92% | - |
| 22.07.2024 | 174,85 | 185,85 | 174,80 | 185,00 | 5,56% | - |
| 19.07.2024 | 178,30 | 183,10 | 166,75 | 175,25 | -1,66% | 55,00 |
| 18.07.2024 | 180,20 | 182,60 | 176,75 | 178,20 | -1,03% | - |
| 17.07.2024 | 182,40 | 185,30 | 179,00 | 180,05 | -2,57% | - |
| 16.07.2024 | 180,30 | 186,50 | 179,70 | 184,80 | 2,61% | - |
| 15.07.2024 | 177,50 | 181,60 | 177,25 | 180,10 | 1,75% | 18,00 |
| 12.07.2024 | 177,60 | 180,55 | 176,35 | 177,00 | -0,23% | - |
| 11.07.2024 | 173,95 | 180,40 | 173,55 | 177,40 | 1,87% | - |
| 10.07.2024 | 171,35 | 174,95 | 171,20 | 174,15 | 1,49% | - |
| 09.07.2024 | 173,65 | 175,85 | 171,10 | 171,60 | -1,12% | - |
| 08.07.2024 | 172,70 | 176,50 | 172,65 | 173,55 | 0,46% | - |
| 05.07.2024 | 172,50 | 175,70 | 170,80 | 172,75 | -0,89% | - |