38,050€
0,33%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 37,95 | 38,28 | 37,58 | 38,03 | 0,26% | - |
| 15.10.2026 | 37,93 | 37,93 | 37,93 | 37,93 | 2,57% | - |
| 14.10.2026 | 37,25 | 37,45 | 36,93 | 36,98 | -0,74% | - |
| 13.10.2026 | 36,70 | 37,30 | 36,40 | 37,25 | 1,57% | - |
| 12.10.2026 | 36,40 | 36,73 | 35,68 | 36,68 | 0,76% | - |
| 09.10.2026 | 36,05 | 36,55 | 35,95 | 36,40 | 1,11% | - |
| 08.10.2026 | 36,40 | 36,53 | 35,88 | 36,00 | -1,23% | - |
| 07.10.2026 | 36,60 | 36,90 | 36,38 | 36,45 | -0,34% | - |
| 06.10.2026 | 36,95 | 36,95 | 36,55 | 36,58 | -0,81% | - |
| 05.10.2026 | 37,20 | 37,58 | 36,58 | 36,88 | -0,54% | - |
| 02.10.2026 | 37,20 | 37,35 | 36,85 | 37,08 | 0,00% | 32,00 |
| 01.10.2026 | 36,70 | 37,18 | 36,40 | 37,08 | 1,16% | 72,00 |
| 30.09.2026 | 36,75 | 37,05 | 36,55 | 36,65 | -0,07% | - |
| 29.09.2026 | 36,40 | 36,85 | 36,25 | 36,68 | 0,69% | - |
| 28.09.2026 | 37,10 | 37,15 | 36,38 | 36,43 | -2,02% | - |
| 25.09.2026 | 36,35 | 37,23 | 36,00 | 37,18 | 2,34% | - |
| 24.09.2026 | 36,55 | 36,60 | 36,05 | 36,33 | -0,68% | - |
| 23.09.2026 | 36,85 | 36,85 | 36,38 | 36,58 | -0,54% | 28,00 |
| 22.09.2026 | 36,60 | 37,10 | 36,30 | 36,78 | 0,48% | - |
| 21.09.2026 | 35,15 | 36,63 | 34,95 | 36,60 | 4,50% | - |
| 18.09.2026 | 35,35 | 35,83 | 34,43 | 35,03 | -0,71% | - |
| 17.09.2026 | 35,80 | 35,90 | 35,13 | 35,28 | -0,77% | - |
| 16.09.2026 | 35,50 | 35,88 | 35,20 | 35,55 | 0,14% | - |
| 15.09.2026 | 36,00 | 36,00 | 35,35 | 35,50 | -1,18% | - |
| 14.09.2026 | 36,10 | 36,33 | 35,63 | 35,93 | -0,48% | - |
| 11.09.2026 | 36,45 | 36,45 | 35,90 | 36,10 | -0,76% | - |
| 10.09.2026 | 36,25 | 37,38 | 36,23 | 36,38 | 0,55% | - |
| 09.09.2026 | 36,80 | 36,98 | 36,18 | 36,18 | -1,50% | - |
| 08.09.2026 | 36,05 | 36,93 | 36,05 | 36,73 | 1,59% | - |
| 07.09.2026 | 36,55 | 36,58 | 36,08 | 36,15 | -1,16% | - |
| 04.09.2026 | 36,20 | 36,63 | 36,20 | 36,58 | 0,90% | - |
| 03.09.2026 | 36,60 | 36,70 | 36,13 | 36,25 | -0,89% | - |
| 02.09.2026 | 36,05 | 36,65 | 35,90 | 36,58 | 1,67% | - |
| 01.09.2026 | 36,75 | 36,75 | 35,98 | 35,98 | -1,91% | - |
| 31.08.2026 | 36,70 | 37,33 | 36,68 | 36,68 | 0,00% | - |
| 28.08.2026 | 36,95 | 37,05 | 36,55 | 36,68 | -0,61% | - |
| 27.08.2026 | 36,35 | 37,50 | 35,98 | 36,90 | 1,72% | 28,00 |
| 26.08.2026 | 35,95 | 36,38 | 35,60 | 36,28 | 0,76% | 165,00 |
| 25.08.2026 | 36,03 | 36,30 | 35,80 | 36,00 | 0,07% | - |
| 24.08.2026 | 36,10 | 36,10 | 35,53 | 35,98 | -0,28% | - |
| 21.08.2026 | 35,38 | 36,18 | 35,38 | 36,08 | 1,91% | - |
| 20.08.2026 | 35,50 | 35,60 | 35,33 | 35,40 | -1,12% | - |