31,380CHF
0,26%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 31,31 | 31,40 | 31,19 | 31,40 | 0,31% | - |
| 22.04.2024 | 31,50 | 31,70 | 31,10 | 31,30 | -1,11% | 2.415,00 |
| 19.04.2024 | 31,60 | 31,65 | 30,60 | 31,65 | 0,48% | 5.777,00 |
| 18.04.2024 | 31,25 | 31,75 | 31,20 | 31,50 | 0,32% | 4.841,00 |
| 17.04.2024 | 30,75 | 31,80 | 30,75 | 31,40 | 0,96% | 5.046,00 |
| 16.04.2024 | 32,20 | 32,20 | 31,00 | 31,10 | -3,27% | 12.769,00 |
| 15.04.2024 | 32,05 | 32,90 | 32,00 | 32,15 | 0,47% | 9.468,00 |
| 12.04.2024 | 34,30 | 34,50 | 32,00 | 32,00 | -6,30% | 15.284,00 |
| 11.04.2024 | 33,55 | 34,15 | 33,20 | 34,15 | -1,01% | 8.913,00 |
| 10.04.2024 | 34,30 | 35,20 | 34,30 | 34,50 | 1,17% | 8.179,00 |
| 09.04.2024 | 34,90 | 35,35 | 34,10 | 34,10 | -2,71% | 6.112,00 |
| 08.04.2024 | 35,70 | 35,70 | 35,00 | 35,05 | -0,71% | 4.114,00 |
| 05.04.2024 | 34,55 | 35,30 | 34,50 | 35,30 | 1,00% | 7.783,00 |
| 04.04.2024 | 34,00 | 34,95 | 34,00 | 34,95 | 3,25% | 7.789,00 |
| 03.04.2024 | 33,95 | 34,05 | 33,55 | 33,85 | 0,00% | 8.666,00 |
| 02.04.2024 | 33,65 | 34,40 | 33,10 | 33,85 | 0,59% | 11.667,00 |
| 28.03.2024 | 34,00 | 34,20 | 33,30 | 33,65 | -2,18% | 13.161,00 |
| 27.03.2024 | 33,80 | 34,40 | 33,30 | 34,40 | 2,99% | 10.638,00 |
| 26.03.2024 | 34,15 | 34,35 | 33,40 | 33,40 | -1,62% | 7.208,00 |
| 25.03.2024 | 34,35 | 34,35 | 33,90 | 33,95 | -0,44% | 7.907,00 |
| 22.03.2024 | 33,85 | 34,35 | 33,80 | 34,10 | 0,74% | 3.418,00 |
| 21.03.2024 | 33,95 | 34,35 | 33,55 | 33,85 | 0,30% | 9.609,00 |
| 20.03.2024 | 33,50 | 34,00 | 33,15 | 33,75 | 1,05% | 18.623,00 |
| 19.03.2024 | 33,50 | 33,70 | 33,05 | 33,40 | -1,33% | 16.826,00 |
| 18.03.2024 | 33,50 | 34,05 | 33,50 | 33,85 | 1,04% | 10.953,00 |
| 15.03.2024 | 33,70 | 34,10 | 33,50 | 33,50 | -0,74% | 5.613,00 |
| 14.03.2024 | 34,20 | 34,20 | 33,75 | 33,75 | -1,32% | 5.137,00 |
| 13.03.2024 | 34,45 | 34,80 | 34,15 | 34,20 | -1,87% | 8.158,00 |
| 12.03.2024 | 34,55 | 34,90 | 34,15 | 34,85 | 0,29% | 8.401,00 |
| 11.03.2024 | 34,85 | 34,85 | 34,10 | 34,75 | -0,57% | 10.171,00 |
| 08.03.2024 | 35,60 | 35,60 | 34,55 | 34,95 | -1,83% | 6.759,00 |
| 07.03.2024 | 35,40 | 35,85 | 35,00 | 35,60 | 0,71% | 7.249,00 |
| 06.03.2024 | 35,30 | 35,40 | 35,00 | 35,35 | -0,42% | 7.656,00 |
| 05.03.2024 | 34,60 | 36,10 | 33,60 | 35,50 | 1,87% | 18.321,00 |
| 04.03.2024 | 34,10 | 34,85 | 34,00 | 34,85 | 2,80% | 9.642,00 |
| 01.03.2024 | 33,70 | 34,70 | 33,60 | 33,90 | -0,59% | 10.688,00 |
| 29.02.2024 | 33,50 | 34,50 | 33,50 | 34,10 | 1,34% | 7.742,00 |
| 28.02.2024 | 33,65 | 34,00 | 33,30 | 33,65 | -0,44% | 5.462,00 |
| 27.02.2024 | 34,00 | 34,05 | 33,55 | 33,80 | -0,59% | 4.635,00 |
| 26.02.2024 | 33,90 | 34,15 | 33,65 | 34,00 | -0,15% | 5.272,00 |
| 23.02.2024 | 33,80 | 34,25 | 33,50 | 34,05 | 0,29% | 14.303,00 |
| 22.02.2024 | 34,65 | 34,80 | 33,90 | 33,95 | -1,45% | 13.242,00 |
| 21.02.2024 | 34,50 | 34,60 | 34,10 | 34,45 | -0,58% | 4.349,00 |
| 20.02.2024 | 35,00 | 35,10 | 34,50 | 34,65 | -1,00% | 2.804,00 |
| 19.02.2024 | 35,35 | 35,60 | 34,75 | 35,00 | -0,28% | 4.052,00 |
| 16.02.2024 | 35,50 | 35,75 | 34,85 | 35,10 | -1,54% | 4.806,00 |
| 15.02.2024 | 34,85 | 35,85 | 34,85 | 35,65 | 2,74% | 14.747,00 |
| 14.02.2024 | 34,25 | 35,30 | 34,25 | 34,70 | 0,87% | 4.114,00 |
| 13.02.2024 | 35,10 | 35,15 | 34,10 | 34,40 | -2,41% | 8.759,00 |
| 12.02.2024 | 34,95 | 35,90 | 34,75 | 35,25 | 0,43% | 11.909,00 |
| 09.02.2024 | 35,75 | 35,75 | 35,00 | 35,10 | -2,50% | 5.347,00 |
| 08.02.2024 | 34,85 | 36,60 | 34,85 | 36,00 | 2,86% | 9.651,00 |
| 07.02.2024 | 36,00 | 36,25 | 34,70 | 35,00 | -3,05% | 6.010,00 |
| 06.02.2024 | 36,15 | 36,40 | 35,20 | 36,10 | -0,55% | 8.143,00 |
| 05.02.2024 | 37,70 | 37,90 | 36,25 | 36,30 | -2,68% | 6.412,00 |
| 02.02.2024 | 37,05 | 37,70 | 36,90 | 37,30 | 1,77% | 3.699,00 |
| 01.02.2024 | 37,05 | 37,20 | 36,45 | 36,65 | -1,48% | 2.749,00 |
| 31.01.2024 | 37,20 | 37,80 | 37,20 | 37,20 | -1,20% | 8.940,00 |
| 30.01.2024 | 37,25 | 37,80 | 36,95 | 37,65 | 0,67% | 2.494,00 |
| 29.01.2024 | 37,55 | 37,55 | 36,00 | 37,40 | -0,80% | 7.214,00 |
| 26.01.2024 | 36,90 | 37,90 | 36,90 | 37,70 | 1,75% | 3.754,00 |
| 25.01.2024 | 37,15 | 37,75 | 37,05 | 37,05 | -0,54% | 5.857,00 |
| 24.01.2024 | 37,80 | 38,25 | 37,20 | 37,25 | -1,84% | 8.049,00 |
| 23.01.2024 | 37,45 | 38,10 | 37,40 | 37,95 | 2,29% | 8.060,00 |
| 22.01.2024 | 37,20 | 37,30 | 36,10 | 37,10 | 0,00% | 7.849,00 |
| 19.01.2024 | 36,60 | 37,15 | 36,40 | 37,10 | 1,78% | 4.563,00 |
| 18.01.2024 | 36,65 | 36,65 | 35,85 | 36,45 | 0,55% | 6.387,00 |
| 17.01.2024 | 35,80 | 36,55 | 35,60 | 36,25 | 0,00% | 5.082,00 |
| 16.01.2024 | 35,85 | 36,25 | 35,25 | 36,25 | 1,54% | 4.508,00 |
| 15.01.2024 | 36,75 | 36,80 | 35,70 | 35,70 | -1,79% | 4.003,00 |
| 12.01.2024 | 36,50 | 36,55 | 35,95 | 36,35 | -0,27% | 4.671,00 |
| 11.01.2024 | 35,45 | 36,70 | 35,25 | 36,45 | 3,55% | 8.082,00 |
| 10.01.2024 | 36,15 | 36,15 | 34,70 | 35,20 | -2,22% | 8.725,00 |
| 09.01.2024 | 35,95 | 36,10 | 35,65 | 36,00 | -0,28% | 2.509,00 |
| 08.01.2024 | 34,70 | 36,20 | 34,70 | 36,10 | 3,00% | 5.770,00 |
| 05.01.2024 | 35,65 | 35,65 | 34,55 | 35,05 | -2,09% | 4.789,00 |
| 04.01.2024 | 35,25 | 35,90 | 35,00 | 35,80 | 2,73% | 12.115,00 |
| 03.01.2024 | 36,50 | 36,80 | 34,85 | 34,85 | -5,68% | 12.015,00 |
| 29.12.2023 | 36,45 | 37,25 | 36,45 | 36,95 | 0,14% | 3.528,00 |
| 28.12.2023 | 37,70 | 38,00 | 36,90 | 36,90 | -2,51% | 5.125,00 |
| 27.12.2023 | 38,00 | 38,15 | 37,65 | 37,85 | -0,13% | 3.806,00 |
| 22.12.2023 | 37,35 | 38,05 | 37,35 | 37,90 | 0,53% | 8.875,00 |
| 21.12.2023 | 37,75 | 37,90 | 37,30 | 37,70 | -1,31% | 4.361,00 |
| 20.12.2023 | 37,30 | 38,20 | 37,30 | 38,20 | 2,14% | 6.618,00 |
| 19.12.2023 | 37,85 | 38,30 | 37,30 | 37,40 | -1,58% | 4.028,00 |
| 18.12.2023 | 37,90 | 38,80 | 37,45 | 38,00 | -1,68% | 47.474,00 |
| 15.12.2023 | 37,10 | 38,65 | 37,10 | 38,65 | 3,76% | 17.119,00 |
| 14.12.2023 | 35,80 | 37,65 | 35,80 | 37,25 | 3,62% | 11.773,00 |
| 13.12.2023 | 35,20 | 36,40 | 35,20 | 35,95 | 1,70% | 7.013,00 |
| 12.12.2023 | 35,80 | 35,90 | 35,05 | 35,35 | -1,67% | 8.518,00 |
| 11.12.2023 | 35,50 | 35,95 | 35,05 | 35,95 | 1,99% | 8.547,00 |
| 08.12.2023 | 34,95 | 35,50 | 34,80 | 35,25 | 0,43% | 8.188,00 |
| 07.12.2023 | 36,75 | 36,90 | 34,80 | 35,10 | -5,65% | 13.228,00 |
| 06.12.2023 | 36,60 | 37,60 | 36,45 | 37,20 | 0,40% | 9.336,00 |
| 05.12.2023 | 36,50 | 37,10 | 35,90 | 37,05 | 2,49% | 13.078,00 |
| 04.12.2023 | 36,60 | 37,00 | 36,00 | 36,15 | -1,63% | 11.486,00 |
| 01.12.2023 | 36,55 | 37,00 | 36,10 | 36,75 | 1,52% | 14.089,00 |
| 30.11.2023 | 36,30 | 36,80 | 35,60 | 36,20 | -0,96% | 11.448,00 |
| 29.11.2023 | 35,75 | 36,55 | 35,75 | 36,55 | 2,67% | 9.813,00 |
| 28.11.2023 | 36,35 | 36,35 | 35,35 | 35,60 | -2,47% | 6.439,00 |