208,100€
-0,34%
Echtzeit-Aktienkurs Badger Meter
Bid:
Ask:
Aktienkurse zur Badger Meter Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 208,40 | 213,20 | 208,40 | 213,20 | 2,11% | 6,00 |
| 27.06.2025 | 209,20 | 209,20 | 208,80 | 208,80 | -0,57% | - |
| 26.06.2025 | 205,40 | 210,00 | 205,40 | 210,00 | -2,69% | - |
| 25.06.2025 | 210,40 | 215,80 | 210,40 | 215,80 | 1,89% | 10,00 |
| 24.06.2025 | 211,40 | 211,80 | 211,40 | 211,80 | 1,53% | - |
| 23.06.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -0,48% | - |
| 20.06.2025 | 207,00 | 209,60 | 207,00 | 209,60 | 1,65% | - |
| 19.06.2025 | 207,60 | 212,40 | 206,20 | 206,20 | -1,15% | 15,00 |
| 18.06.2025 | 208,60 | 208,60 | 208,60 | 208,60 | -1,04% | - |
| 17.06.2025 | 207,40 | 210,80 | 207,40 | 210,80 | 0,57% | - |
| 16.06.2025 | 207,80 | 209,60 | 207,80 | 209,60 | 0,38% | - |
| 13.06.2025 | 206,80 | 208,80 | 206,80 | 208,80 | -0,57% | - |
| 12.06.2025 | 209,60 | 210,00 | 209,60 | 210,00 | -1,13% | - |
| 11.06.2025 | 213,60 | 213,60 | 212,40 | 212,40 | -1,21% | - |
| 10.06.2025 | 214,40 | 215,00 | 214,40 | 215,00 | -0,83% | - |
| 09.06.2025 | 213,60 | 216,80 | 213,60 | 216,80 | 0,65% | - |
| 06.06.2025 | 215,20 | 215,40 | 215,20 | 215,40 | -0,37% | - |
| 05.06.2025 | 215,60 | 216,20 | 215,60 | 216,20 | -0,55% | - |
| 04.06.2025 | 221,20 | 221,20 | 217,40 | 217,40 | -2,16% | - |
| 03.06.2025 | 217,20 | 222,20 | 217,20 | 222,20 | 1,37% | - |
| 02.06.2025 | 214,60 | 219,20 | 214,60 | 219,20 | 0,64% | - |
| 30.05.2025 | 217,00 | 217,80 | 217,00 | 217,80 | 0,46% | - |
| 29.05.2025 | 218,00 | 218,00 | 216,80 | 216,80 | 0,37% | - |
| 28.05.2025 | 218,00 | 218,00 | 216,00 | 216,00 | -1,46% | - |
| 27.05.2025 | 213,60 | 219,20 | 213,60 | 219,20 | 3,10% | - |
| 26.05.2025 | 212,60 | 212,60 | 212,60 | 212,60 | -0,19% | - |
| 23.05.2025 | 212,20 | 213,00 | 212,20 | 213,00 | -1,11% | - |
| 22.05.2025 | 212,40 | 215,40 | 212,40 | 215,40 | 1,22% | - |
| 21.05.2025 | 214,80 | 214,80 | 212,80 | 212,80 | -2,21% | - |
| 20.05.2025 | 213,40 | 217,60 | 213,40 | 217,60 | 0,93% | - |
| 19.05.2025 | 214,80 | 215,60 | 214,80 | 215,60 | -1,01% | - |
| 16.05.2025 | 215,60 | 217,80 | 215,60 | 217,80 | 0,09% | - |
| 15.05.2025 | 212,20 | 217,60 | 212,20 | 217,60 | -0,55% | - |
| 14.05.2025 | 218,80 | 218,80 | 218,80 | 218,80 | -0,64% | - |
| 13.05.2025 | 209,00 | 220,20 | 209,00 | 220,20 | 4,66% | - |
| 12.05.2025 | 205,40 | 210,40 | 205,40 | 210,40 | 3,14% | - |
| 09.05.2025 | 201,80 | 204,00 | 201,80 | 204,00 | 0,10% | - |
| 08.05.2025 | 198,40 | 206,00 | 198,40 | 203,80 | 3,19% | 5,00 |
| 07.05.2025 | 195,90 | 197,50 | 195,90 | 197,50 | 0,05% | - |
| 06.05.2025 | 199,00 | 199,00 | 197,40 | 197,40 | -1,79% | - |
| 05.05.2025 | 199,00 | 201,00 | 199,00 | 201,00 | -0,59% | - |
| 02.05.2025 | 195,40 | 202,20 | 195,40 | 202,20 | 4,88% | 1,00 |
| 30.04.2025 | 188,20 | 192,80 | 188,20 | 192,80 | 1,90% | - |
| 29.04.2025 | 187,20 | 189,20 | 187,20 | 189,20 | 0,80% | - |
| 28.04.2025 | 187,10 | 192,40 | 187,10 | 187,70 | -0,05% | 135,00 |
| 25.04.2025 | 189,60 | 189,60 | 187,80 | 187,80 | -1,00% | - |
| 24.04.2025 | 182,40 | 189,70 | 182,40 | 189,70 | 3,10% | - |
| 23.04.2025 | 183,10 | 184,00 | 183,10 | 184,00 | 1,94% | - |
| 22.04.2025 | 170,80 | 180,50 | 170,80 | 180,50 | 3,26% | - |
| 17.04.2025 | 161,00 | 174,80 | 161,00 | 174,80 | 9,05% | - |
| 16.04.2025 | 159,90 | 160,30 | 159,90 | 160,30 | -2,14% | - |
| 15.04.2025 | 159,00 | 163,80 | 159,00 | 163,80 | 2,12% | - |
| 14.04.2025 | 159,90 | 160,40 | 159,90 | 160,40 | -0,06% | - |
| 11.04.2025 | 161,30 | 161,30 | 160,50 | 160,50 | 0,38% | - |
| 10.04.2025 | 165,90 | 165,90 | 159,90 | 159,90 | 6,46% | - |
| 09.04.2025 | 150,20 | 150,20 | 150,20 | 150,20 | -2,09% | - |
| 08.04.2025 | 157,90 | 159,50 | 153,40 | 153,40 | -1,86% | 107,00 |
| 07.04.2025 | 148,00 | 156,30 | 148,00 | 156,30 | -1,01% | - |
| 04.04.2025 | 165,10 | 165,10 | 157,90 | 157,90 | -4,99% | 40,00 |
| 03.04.2025 | 177,00 | 177,00 | 166,20 | 166,20 | -7,05% | 30,00 |
| 02.04.2025 | 176,00 | 178,80 | 176,00 | 178,80 | 0,73% | - |
| 01.04.2025 | 173,90 | 177,50 | 173,90 | 177,50 | 1,37% | - |
| 31.03.2025 | 172,70 | 175,10 | 172,70 | 175,10 | 0,81% | - |
| 28.03.2025 | 176,80 | 176,80 | 173,70 | 173,70 | -2,25% | - |
| 27.03.2025 | 177,20 | 177,70 | 177,20 | 177,70 | 0,00% | - |
| 26.03.2025 | 179,50 | 179,50 | 177,70 | 177,70 | -1,55% | - |
| 25.03.2025 | 177,60 | 180,50 | 177,60 | 180,50 | 3,74% | - |
| 24.03.2025 | 174,00 | 174,00 | 174,00 | 174,00 | 0,00% | - |
| 21.03.2025 | 179,10 | 179,10 | 174,00 | 174,00 | -3,44% | - |
| 20.03.2025 | 184,30 | 184,30 | 180,20 | 180,20 | -2,17% | - |
| 19.03.2025 | 178,70 | 184,20 | 178,70 | 184,20 | 2,91% | - |
| 18.03.2025 | 180,20 | 180,20 | 179,00 | 179,00 | 0,17% | - |
| 17.03.2025 | 178,70 | 178,70 | 178,70 | 178,70 | -1,22% | - |
| 14.03.2025 | 178,80 | 180,90 | 178,30 | 180,90 | 1,17% | 25,00 |
| 13.03.2025 | 179,70 | 179,70 | 178,20 | 178,80 | -0,94% | 15,00 |
| 12.03.2025 | 187,90 | 187,90 | 180,50 | 180,50 | -4,24% | - |
| 11.03.2025 | 191,30 | 191,30 | 188,50 | 188,50 | -1,52% | - |
| 10.03.2025 | 192,60 | 192,70 | 191,40 | 191,40 | -1,34% | 57,00 |
| 07.03.2025 | 190,90 | 195,20 | 190,90 | 194,00 | 0,52% | 6,00 |
| 06.03.2025 | 191,60 | 193,00 | 191,60 | 193,00 | 0,00% | 37,00 |
| 05.03.2025 | 195,80 | 195,80 | 193,00 | 193,00 | -2,48% | - |
| 04.03.2025 | 197,90 | 197,90 | 197,90 | 197,90 | -0,45% | - |
| 03.03.2025 | 199,80 | 199,80 | 198,80 | 198,80 | -0,70% | - |
| 28.02.2025 | 197,70 | 200,20 | 197,70 | 200,20 | 0,81% | - |
| 27.02.2025 | 196,70 | 198,60 | 196,70 | 198,60 | 0,61% | - |
| 26.02.2025 | 195,70 | 197,40 | 195,70 | 197,40 | 0,56% | - |
| 25.02.2025 | 195,10 | 196,30 | 195,10 | 196,30 | -0,66% | - |
| 24.02.2025 | 198,40 | 198,80 | 197,60 | 197,60 | -3,89% | 50,00 |
| 21.02.2025 | 205,60 | 205,60 | 205,60 | 205,60 | -0,58% | - |
| 20.02.2025 | 208,20 | 208,20 | 206,80 | 206,80 | -2,08% | - |
| 19.02.2025 | 208,20 | 211,20 | 208,20 | 211,20 | 1,54% | - |
| 18.02.2025 | 204,60 | 208,00 | 204,60 | 208,00 | 1,76% | - |
| 17.02.2025 | 209,80 | 209,80 | 204,40 | 204,40 | 0,00% | 22,00 |
| 14.02.2025 | 207,20 | 207,20 | 204,40 | 204,40 | -2,01% | - |
| 13.02.2025 | 203,60 | 208,60 | 203,60 | 208,60 | 1,16% | - |
| 12.02.2025 | 206,40 | 209,00 | 206,20 | 206,20 | -0,48% | 24,00 |
| 11.02.2025 | 206,40 | 207,20 | 206,40 | 207,20 | 0,58% | - |
| 10.02.2025 | 205,20 | 206,00 | 203,80 | 206,00 | -0,29% | 33,00 |
| 07.02.2025 | 205,20 | 206,60 | 205,20 | 206,60 | -2,18% | - |
| 06.02.2025 | 211,20 | 211,20 | 211,20 | 211,20 | 0,19% | - |