138,850€
-2,63%
Echtzeit-Aktienkurs Badger Meter
Bid:
Ask:
Aktienkurse zur Badger Meter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 143,30 | 143,80 | 139,15 | 139,40 | -2,65% | - |
| 11.11.2026 | 141,55 | 143,30 | 138,60 | 143,20 | 1,52% | - |
| 10.11.2026 | 142,40 | 143,30 | 139,95 | 141,05 | -0,63% | - |
| 09.11.2026 | 142,55 | 144,85 | 139,15 | 141,95 | 0,07% | - |
| 06.11.2026 | 141,30 | 143,20 | 139,25 | 141,85 | -0,32% | - |
| 05.11.2026 | 145,90 | 148,25 | 138,15 | 142,30 | -3,66% | - |
| 04.11.2026 | 136,00 | 148,20 | 135,90 | 147,70 | 8,36% | - |
| 03.11.2026 | 140,35 | 142,70 | 135,50 | 136,30 | -3,33% | - |
| 02.11.2026 | 133,05 | 142,40 | 132,30 | 141,00 | 5,82% | - |
| 30.10.2026 | 134,40 | 135,60 | 130,60 | 133,25 | -0,71% | - |
| 29.10.2026 | 129,60 | 134,30 | 128,40 | 134,20 | 4,03% | 270,00 |
| 28.10.2026 | 135,85 | 136,30 | 127,15 | 129,00 | -5,32% | - |
| 27.10.2026 | 139,95 | 141,20 | 128,75 | 136,25 | -2,29% | 240,00 |
| 26.10.2026 | 135,10 | 141,60 | 132,45 | 139,45 | 3,26% | - |
| 23.10.2026 | 133,00 | 138,25 | 130,70 | 135,05 | 1,27% | - |
| 22.10.2026 | 116,80 | 133,85 | 111,10 | 133,35 | 13,44% | - |
| 21.10.2026 | 115,00 | 118,25 | 113,75 | 117,55 | 2,44% | - |
| 20.10.2026 | 112,55 | 115,15 | 111,70 | 114,75 | 1,64% | - |
| 19.10.2026 | 113,20 | 114,35 | 111,90 | 112,90 | 0,22% | - |
| 16.10.2026 | 113,20 | 114,90 | 111,30 | 112,65 | -0,49% | - |
| 15.10.2026 | 114,65 | 115,95 | 111,65 | 113,20 | -1,74% | - |
| 14.10.2026 | 117,20 | 118,25 | 114,70 | 115,20 | -1,71% | - |
| 13.10.2026 | 118,85 | 119,45 | 115,00 | 117,20 | -1,26% | - |
| 12.10.2026 | 117,60 | 119,65 | 115,50 | 118,70 | 1,11% | - |
| 09.10.2026 | 113,75 | 119,35 | 113,05 | 117,40 | 3,12% | - |
| 08.10.2026 | 110,80 | 114,15 | 110,20 | 113,85 | 2,61% | - |
| 07.10.2026 | 110,10 | 112,30 | 109,90 | 110,95 | 0,96% | - |
| 06.10.2026 | 111,50 | 112,70 | 108,95 | 109,90 | -1,26% | 338,00 |
| 05.10.2026 | 114,05 | 115,65 | 110,65 | 111,30 | -1,81% | - |
| 02.10.2026 | 113,90 | 116,35 | 113,10 | 113,35 | -0,92% | - |
| 01.10.2026 | 109,65 | 114,65 | 108,80 | 114,40 | 4,76% | - |
| 30.09.2026 | 112,30 | 112,40 | 108,95 | 109,20 | -1,58% | 84,00 |
| 29.09.2026 | 111,20 | 113,20 | 108,85 | 110,95 | -0,40% | - |
| 28.09.2026 | 113,35 | 113,50 | 109,60 | 111,40 | -2,07% | - |
| 25.09.2026 | 115,00 | 116,35 | 113,35 | 113,75 | -0,91% | - |
| 24.09.2026 | 116,35 | 117,20 | 113,55 | 114,80 | -1,33% | - |
| 23.09.2026 | 115,85 | 117,65 | 115,40 | 116,35 | 0,69% | - |
| 22.09.2026 | 114,65 | 117,35 | 114,55 | 115,55 | 0,92% | - |
| 21.09.2026 | 116,15 | 116,65 | 113,60 | 114,50 | -1,08% | - |
| 18.09.2026 | 111,40 | 117,25 | 111,15 | 115,75 | 4,09% | - |
| 17.09.2026 | 111,90 | 112,85 | 109,85 | 111,20 | 1,32% | - |
| 16.09.2026 | 109,45 | 111,35 | 108,90 | 109,75 | 0,37% | - |
| 15.09.2026 | 110,00 | 111,35 | 108,80 | 109,35 | -0,82% | 1.250,00 |
| 14.09.2026 | 108,10 | 112,90 | 107,45 | 110,25 | 2,18% | - |
| 11.09.2026 | 108,10 | 109,35 | 107,75 | 107,90 | 0,33% | 216,00 |
| 10.09.2026 | 110,30 | 110,85 | 106,05 | 107,55 | -2,05% | - |
| 09.09.2026 | 110,60 | 112,10 | 109,50 | 109,80 | -0,77% | 975,00 |
| 08.09.2026 | 114,30 | 114,75 | 109,95 | 110,65 | -3,19% | - |
| 07.09.2026 | 115,35 | 115,35 | 114,20 | 114,30 | 0,18% | - |
| 04.09.2026 | 117,20 | 117,65 | 113,80 | 114,10 | -2,56% | - |
| 03.09.2026 | 114,55 | 117,35 | 114,05 | 117,10 | 2,32% | 616,00 |
| 02.09.2026 | 114,15 | 117,25 | 113,60 | 114,45 | 0,48% | - |
| 01.09.2026 | 116,90 | 116,90 | 112,85 | 113,90 | -2,32% | 25,00 |
| 31.08.2026 | 116,50 | 117,65 | 114,05 | 116,60 | -0,38% | - |
| 28.08.2026 | 118,25 | 118,55 | 116,45 | 117,05 | -1,35% | - |
| 27.08.2026 | 117,85 | 118,75 | 115,60 | 118,65 | 0,85% | - |
| 26.08.2026 | 116,90 | 119,25 | 116,25 | 117,65 | 0,73% | - |
| 25.08.2026 | 116,55 | 117,85 | 115,05 | 116,80 | 0,39% | - |
| 24.08.2026 | 112,45 | 116,35 | 111,45 | 116,35 | 3,24% | - |
| 21.08.2026 | 109,80 | 113,55 | 109,80 | 112,70 | 2,55% | - |
| 20.08.2026 | 112,10 | 112,40 | 109,65 | 109,90 | -1,96% | - |
| 19.08.2026 | 108,70 | 112,40 | 108,15 | 112,10 | 3,13% | - |
| 18.08.2026 | 110,80 | 112,60 | 108,40 | 108,70 | -2,16% | 1.750,00 |
| 17.08.2026 | 112,90 | 114,10 | 110,50 | 111,10 | -1,77% | - |
| 14.08.2026 | 113,10 | 114,05 | 109,85 | 113,10 | 0,00% | - |
| 13.08.2026 | 117,00 | 118,15 | 112,85 | 113,10 | -3,46% | - |
| 12.08.2026 | 118,60 | 119,60 | 112,95 | 117,15 | -0,38% | - |
| 11.08.2026 | 118,15 | 119,65 | 116,85 | 117,60 | -0,47% | - |
| 10.08.2026 | 120,15 | 121,35 | 117,35 | 118,15 | -1,54% | - |
| 07.08.2026 | 118,85 | 121,30 | 118,10 | 120,00 | 0,88% | - |
| 06.08.2026 | 121,05 | 122,25 | 118,70 | 118,95 | -1,45% | - |
| 05.08.2026 | 122,05 | 122,30 | 119,70 | 120,70 | -0,82% | 10.400,00 |
| 04.08.2026 | 119,25 | 122,00 | 116,25 | 121,70 | 2,31% | - |
| 03.08.2026 | 117,10 | 120,25 | 117,00 | 118,95 | 2,10% | - |
| 31.07.2026 | 113,80 | 117,25 | 113,60 | 116,50 | 3,10% | 1.767,00 |
| 30.07.2026 | 116,65 | 117,20 | 110,95 | 113,00 | -3,13% | - |
| 29.07.2026 | 117,95 | 118,60 | 113,60 | 116,65 | -1,31% | 225,00 |
| 28.07.2026 | 112,60 | 118,30 | 112,40 | 118,20 | 4,97% | 252,00 |
| 27.07.2026 | 111,65 | 115,35 | 111,55 | 112,60 | 1,53% | - |
| 24.07.2026 | 108,30 | 111,60 | 108,15 | 110,90 | 2,40% | 2.760,00 |
| 23.07.2026 | 110,60 | 112,45 | 106,15 | 108,30 | -2,26% | 250,00 |
| 22.07.2026 | 127,80 | 128,05 | 108,20 | 110,80 | -13,34% | 560,00 |
| 21.07.2026 | 130,35 | 131,65 | 126,85 | 127,85 | -1,12% | - |
| 20.07.2026 | 128,45 | 132,35 | 128,45 | 129,30 | -0,96% | 816,00 |
| 17.07.2026 | 131,15 | 135,70 | 129,95 | 130,55 | -1,06% | - |
| 16.07.2026 | 125,80 | 132,30 | 124,85 | 131,95 | 5,73% | 1.320,00 |
| 15.07.2026 | 123,80 | 125,85 | 122,10 | 124,80 | 0,56% | - |
| 14.07.2026 | 122,90 | 124,55 | 121,75 | 124,10 | 0,81% | - |
| 13.07.2026 | 126,80 | 127,30 | 122,55 | 123,10 | -2,57% | - |
| 10.07.2026 | 126,70 | 128,25 | 126,05 | 126,35 | -0,55% | - |
| 09.07.2026 | 126,70 | 129,20 | 125,65 | 127,05 | 0,47% | - |
| 08.07.2026 | 128,60 | 128,60 | 125,85 | 126,45 | -1,79% | - |
| 07.07.2026 | 131,05 | 131,65 | 126,70 | 128,75 | -1,64% | - |
| 06.07.2026 | 128,05 | 131,20 | 127,45 | 130,90 | 2,35% | - |
| 03.07.2026 | 127,65 | 128,05 | 127,20 | 127,90 | 0,12% | - |
| 02.07.2026 | 128,40 | 128,50 | 126,45 | 127,75 | -0,62% | - |
| 01.07.2026 | 129,70 | 133,00 | 128,40 | 128,55 | -1,04% | - |
| 30.06.2026 | 121,85 | 130,30 | 121,65 | 129,90 | 7,00% | - |
| 29.06.2026 | 124,15 | 124,65 | 120,05 | 121,40 | -1,78% | - |
| 26.06.2026 | 123,50 | 124,75 | 121,85 | 123,60 | -0,24% | 3.088,00 |