186,100€
-0,96%
Echtzeit-Aktienkurs Badger Meter
Bid:
Ask:
Aktienkurse zur Badger Meter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 185,20 | 185,20 | 182,70 | 182,70 | -2,77% | - |
| 30.10.2024 | 185,70 | 187,90 | 185,70 | 187,90 | 0,16% | - |
| 29.10.2024 | 186,10 | 191,60 | 186,10 | 187,60 | -0,32% | 9,00 |
| 28.10.2024 | 184,40 | 188,20 | 184,40 | 188,20 | 3,07% | - |
| 25.10.2024 | 182,60 | 182,60 | 182,60 | 182,60 | -1,24% | - |
| 24.10.2024 | 184,60 | 184,90 | 184,60 | 184,90 | -0,64% | - |
| 23.10.2024 | 180,90 | 186,10 | 180,90 | 186,10 | 1,31% | - |
| 22.10.2024 | 184,90 | 184,90 | 183,70 | 183,70 | -2,34% | 15,00 |
| 21.10.2024 | 188,10 | 190,60 | 188,00 | 188,10 | 0,80% | 155,00 |
| 18.10.2024 | 186,60 | 186,60 | 186,60 | 186,60 | -1,79% | - |
| 17.10.2024 | 199,20 | 199,20 | 184,30 | 190,00 | -6,68% | 122,00 |
| 16.10.2024 | 200,40 | 203,60 | 200,40 | 203,60 | -0,73% | - |
| 15.10.2024 | 207,10 | 207,40 | 204,30 | 205,10 | -0,24% | - |
| 14.10.2024 | 203,40 | 205,60 | 203,40 | 205,60 | 1,08% | - |
| 11.10.2024 | 203,40 | 203,40 | 203,40 | 203,40 | -0,97% | - |
| 10.10.2024 | 206,40 | 206,40 | 205,40 | 205,40 | -1,53% | - |
| 09.10.2024 | 202,40 | 209,80 | 202,40 | 208,60 | 1,56% | 40,00 |
| 08.10.2024 | 201,20 | 208,00 | 201,20 | 205,40 | 0,88% | 49,00 |
| 07.10.2024 | 199,80 | 205,80 | 199,80 | 203,60 | 4,30% | 15,00 |
| 04.10.2024 | 195,20 | 195,20 | 195,20 | 195,20 | -0,96% | - |
| 03.10.2024 | 195,00 | 201,20 | 195,00 | 197,10 | -0,40% | 20,00 |
| 02.10.2024 | 192,80 | 197,90 | 192,80 | 197,90 | 2,70% | - |
| 01.10.2024 | 192,70 | 192,70 | 192,70 | 192,70 | 1,37% | - |
| 30.09.2024 | 190,10 | 190,10 | 190,10 | 190,10 | -1,35% | - |
| 27.09.2024 | 190,20 | 192,70 | 190,20 | 192,70 | 0,47% | - |
| 26.09.2024 | 190,30 | 191,80 | 190,30 | 191,80 | -0,42% | - |
| 25.09.2024 | 191,50 | 192,60 | 191,50 | 192,60 | -0,98% | - |
| 24.09.2024 | 200,80 | 200,80 | 194,50 | 194,50 | -1,12% | 45,00 |
| 23.09.2024 | 191,40 | 200,00 | 191,40 | 196,70 | 1,92% | 52,00 |
| 20.09.2024 | 195,10 | 195,10 | 193,00 | 193,00 | 2,55% | - |
| 19.09.2024 | 188,20 | 188,20 | 188,20 | 188,20 | 0,00% | - |
| 18.09.2024 | 188,20 | 188,20 | 188,20 | 188,20 | -1,31% | - |
| 17.09.2024 | 188,20 | 190,70 | 188,20 | 190,70 | 0,85% | - |
| 16.09.2024 | 185,00 | 189,10 | 185,00 | 189,10 | 1,39% | - |
| 13.09.2024 | 180,90 | 186,50 | 180,90 | 186,50 | 4,25% | - |
| 12.09.2024 | 178,90 | 178,90 | 178,90 | 178,90 | -0,56% | - |
| 11.09.2024 | 173,00 | 179,90 | 173,00 | 179,90 | 5,14% | - |
| 10.09.2024 | 171,10 | 171,10 | 171,10 | 171,10 | 0,65% | - |
| 09.09.2024 | 170,00 | 170,00 | 170,00 | 170,00 | -0,76% | - |
| 06.09.2024 | 169,40 | 171,30 | 169,40 | 171,30 | -0,52% | - |
| 05.09.2024 | 173,00 | 173,00 | 172,20 | 172,20 | -1,66% | - |
| 04.09.2024 | 175,00 | 175,10 | 175,00 | 175,10 | -0,91% | - |
| 03.09.2024 | 187,00 | 187,00 | 176,70 | 176,70 | -7,15% | 27,00 |
| 02.09.2024 | 183,40 | 190,30 | 183,40 | 190,30 | 2,15% | 200,00 |
| 30.08.2024 | 181,10 | 186,30 | 181,10 | 186,30 | 1,69% | - |
| 29.08.2024 | 180,80 | 183,20 | 180,80 | 183,20 | 0,33% | - |
| 28.08.2024 | 180,40 | 182,60 | 180,40 | 182,60 | 0,11% | - |
| 27.08.2024 | 182,10 | 182,40 | 182,10 | 182,40 | 2,30% | - |
| 26.08.2024 | 178,30 | 178,30 | 178,30 | 178,30 | -1,49% | - |
| 23.08.2024 | 179,60 | 181,00 | 179,60 | 181,00 | -0,71% | - |
| 22.08.2024 | 180,50 | 182,30 | 180,50 | 182,30 | -0,33% | - |
| 21.08.2024 | 178,10 | 182,90 | 178,10 | 182,90 | 1,50% | - |
| 20.08.2024 | 180,70 | 180,70 | 180,20 | 180,20 | -1,10% | - |
| 19.08.2024 | 180,00 | 182,20 | 180,00 | 182,20 | 1,39% | - |
| 16.08.2024 | 180,60 | 184,20 | 179,70 | 179,70 | -1,32% | 50,00 |
| 15.08.2024 | 176,10 | 182,70 | 176,10 | 182,10 | 2,53% | 598,00 |
| 14.08.2024 | 173,90 | 177,60 | 173,90 | 177,60 | 3,26% | - |
| 13.08.2024 | 172,00 | 172,00 | 172,00 | 172,00 | -0,46% | - |
| 12.08.2024 | 171,90 | 172,80 | 171,90 | 172,80 | -1,26% | - |
| 09.08.2024 | 173,10 | 175,00 | 173,10 | 175,00 | 3,49% | - |
| 08.08.2024 | 169,10 | 169,10 | 169,10 | 169,10 | -1,46% | - |
| 07.08.2024 | 171,20 | 171,60 | 171,20 | 171,60 | -0,29% | - |
| 06.08.2024 | 169,60 | 172,10 | 169,60 | 172,10 | 0,06% | - |
| 05.08.2024 | 173,30 | 173,30 | 172,00 | 172,00 | -5,65% | 155,00 |
| 02.08.2024 | 182,30 | 182,30 | 182,30 | 182,30 | -1,46% | - |
| 01.08.2024 | 187,30 | 187,30 | 185,00 | 185,00 | -3,04% | - |
| 31.07.2024 | 184,00 | 190,80 | 184,00 | 190,80 | 2,36% | - |
| 30.07.2024 | 186,70 | 191,80 | 186,40 | 186,40 | -0,90% | 50,00 |
| 29.07.2024 | 193,00 | 194,40 | 188,10 | 188,10 | 2,73% | 14,00 |
| 26.07.2024 | 183,10 | 183,10 | 183,10 | 183,10 | -1,19% | - |
| 25.07.2024 | 182,30 | 185,30 | 182,30 | 185,30 | 0,22% | - |
| 24.07.2024 | 184,40 | 189,90 | 184,40 | 184,90 | -1,39% | 8,00 |
| 23.07.2024 | 182,00 | 187,50 | 182,00 | 187,50 | 9,08% | - |
| 22.07.2024 | 171,90 | 171,90 | 171,90 | 171,90 | -4,34% | - |
| 19.07.2024 | 174,60 | 179,70 | 174,60 | 179,70 | 0,90% | 135,00 |
| 18.07.2024 | 176,80 | 178,10 | 176,80 | 178,10 | -0,78% | - |
| 17.07.2024 | 180,90 | 180,90 | 179,50 | 179,50 | -1,81% | - |
| 16.07.2024 | 176,90 | 182,80 | 176,90 | 182,80 | 4,88% | - |
| 15.07.2024 | 174,30 | 174,30 | 174,30 | 174,30 | -1,41% | - |
| 12.07.2024 | 174,40 | 176,80 | 174,40 | 176,80 | 0,00% | - |
| 11.07.2024 | 170,80 | 176,80 | 170,80 | 176,80 | 2,43% | - |
| 10.07.2024 | 168,20 | 172,60 | 168,20 | 172,60 | 1,11% | - |
| 09.07.2024 | 170,40 | 170,70 | 170,40 | 170,70 | 0,59% | - |
| 08.07.2024 | 169,70 | 169,70 | 169,70 | 169,70 | -1,22% | - |
| 05.07.2024 | 171,50 | 171,80 | 171,50 | 171,80 | 0,17% | - |
| 04.07.2024 | 171,90 | 171,90 | 171,50 | 171,50 | -0,17% | - |
| 03.07.2024 | 170,60 | 171,80 | 170,60 | 171,80 | -0,58% | - |
| 02.07.2024 | 168,70 | 172,80 | 168,70 | 172,80 | 1,35% | - |
| 01.07.2024 | 170,50 | 170,50 | 170,50 | 170,50 | -0,58% | - |
| 28.06.2024 | 170,90 | 171,50 | 170,90 | 171,50 | -0,92% | - |
| 27.06.2024 | 169,10 | 173,10 | 169,10 | 173,10 | 0,93% | - |
| 26.06.2024 | 170,90 | 171,50 | 170,90 | 171,50 | -0,58% | - |
| 25.06.2024 | 171,40 | 172,50 | 171,40 | 172,50 | -0,86% | - |
| 24.06.2024 | 172,90 | 174,00 | 172,90 | 174,00 | 1,46% | - |
| 21.06.2024 | 171,50 | 171,50 | 171,50 | 171,50 | -1,04% | - |
| 20.06.2024 | 174,50 | 174,50 | 173,30 | 173,30 | -1,76% | - |
| 19.06.2024 | 174,30 | 176,40 | 174,30 | 176,40 | -0,11% | - |
| 18.06.2024 | 173,10 | 176,60 | 173,10 | 176,60 | 0,74% | - |
| 17.06.2024 | 171,10 | 175,30 | 171,10 | 175,30 | 1,68% | - |
| 14.06.2024 | 173,30 | 173,30 | 172,40 | 172,40 | -1,43% | 5,00 |