32,450€
0,39%
Echtzeit-Aktienkurs Walter Meier AG
Bid:
Ask:
Aktienkurse zur Walter Meier AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 32,35 | 32,53 | 31,80 | 32,45 | 0,39% | - |
| 16.05.2024 | 32,35 | 32,78 | 32,33 | 32,33 | -0,08% | 50,00 |
| 15.05.2024 | 32,08 | 32,60 | 31,98 | 32,35 | 0,86% | - |
| 14.05.2024 | 31,85 | 32,50 | 31,63 | 32,08 | 0,71% | - |
| 13.05.2024 | 31,83 | 32,28 | 31,35 | 31,85 | 0,08% | - |
| 10.05.2024 | 31,33 | 32,05 | 31,15 | 31,83 | 1,60% | 20,00 |
| 09.05.2024 | 31,00 | 31,55 | 31,00 | 31,33 | 0,89% | 70,00 |
| 08.05.2024 | 31,78 | 31,88 | 30,95 | 31,05 | -2,28% | - |
| 07.05.2024 | 31,68 | 31,85 | 31,45 | 31,78 | 0,32% | - |
| 06.05.2024 | 31,78 | 32,10 | 31,30 | 31,68 | -0,31% | - |
| 03.05.2024 | 31,75 | 32,00 | 31,73 | 31,78 | -0,08% | - |
| 02.05.2024 | 31,43 | 31,85 | 31,38 | 31,80 | 1,27% | - |
| 30.04.2024 | 31,53 | 31,98 | 31,20 | 31,40 | -0,40% | - |
| 29.04.2024 | 31,50 | 31,88 | 31,23 | 31,53 | 0,24% | - |
| 26.04.2024 | 31,60 | 31,83 | 31,38 | 31,45 | -1,10% | - |
| 25.04.2024 | 32,18 | 32,30 | 31,33 | 31,80 | -1,17% | - |
| 24.04.2024 | 31,93 | 32,43 | 31,93 | 32,18 | 0,70% | - |
| 23.04.2024 | 32,18 | 32,33 | 31,88 | 31,95 | -0,70% | 20,00 |
| 22.04.2024 | 32,30 | 32,70 | 32,08 | 32,18 | -0,39% | - |
| 19.04.2024 | 32,38 | 32,68 | 31,68 | 32,30 | -0,23% | - |
| 18.04.2024 | 32,03 | 32,65 | 32,03 | 32,38 | 1,09% | - |
| 17.04.2024 | 32,25 | 32,80 | 31,73 | 32,03 | -0,70% | - |
| 16.04.2024 | 32,95 | 33,23 | 31,93 | 32,25 | -2,05% | - |
| 15.04.2024 | 33,35 | 33,73 | 32,93 | 32,93 | -1,27% | - |
| 12.04.2024 | 34,90 | 35,05 | 33,33 | 33,35 | -4,44% | - |
| 11.04.2024 | 34,90 | 35,55 | 33,93 | 34,90 | -1,69% | 800,00 |
| 10.04.2024 | 35,00 | 35,80 | 34,80 | 35,50 | 1,36% | - |
| 09.04.2024 | 35,80 | 36,00 | 34,95 | 35,03 | -2,16% | - |
| 08.04.2024 | 35,70 | 36,43 | 35,68 | 35,80 | 0,28% | - |
| 05.04.2024 | 35,20 | 35,88 | 35,15 | 35,70 | 1,42% | 10,00 |
| 04.04.2024 | 34,55 | 35,48 | 34,38 | 35,20 | 1,81% | 300,00 |
| 03.04.2024 | 34,35 | 34,68 | 34,30 | 34,58 | 0,66% | 80,00 |
| 02.04.2024 | 34,93 | 35,33 | 33,95 | 34,35 | -1,65% | - |
| 28.03.2024 | 34,83 | 35,00 | 34,05 | 34,93 | 0,29% | - |
| 27.03.2024 | 34,43 | 35,03 | 33,90 | 34,83 | 1,16% | - |
| 26.03.2024 | 34,93 | 35,25 | 34,23 | 34,43 | -1,43% | - |
| 25.03.2024 | 35,15 | 35,45 | 34,88 | 34,93 | -0,64% | - |
| 22.03.2024 | 34,78 | 35,25 | 34,73 | 35,15 | 1,08% | - |
| 21.03.2024 | 34,93 | 35,53 | 34,43 | 34,78 | -0,43% | 8,00 |
| 20.03.2024 | 34,70 | 35,08 | 34,35 | 34,93 | 0,65% | - |
| 19.03.2024 | 35,18 | 35,23 | 34,35 | 34,70 | -1,49% | - |
| 18.03.2024 | 34,98 | 35,23 | 34,80 | 35,23 | 0,71% | - |
| 15.03.2024 | 35,15 | 35,40 | 34,93 | 34,98 | -0,50% | - |
| 14.03.2024 | 35,65 | 35,70 | 35,10 | 35,15 | -1,40% | - |
| 13.03.2024 | 36,43 | 36,45 | 35,63 | 35,65 | -2,13% | - |
| 12.03.2024 | 36,08 | 36,45 | 35,73 | 36,43 | 0,97% | 25,00 |
| 11.03.2024 | 36,28 | 36,28 | 35,63 | 36,08 | -0,55% | 40,00 |
| 08.03.2024 | 37,18 | 37,20 | 36,15 | 36,28 | -2,42% | - |
| 07.03.2024 | 36,55 | 37,38 | 36,45 | 37,18 | 1,64% | - |
| 06.03.2024 | 36,88 | 36,88 | 36,43 | 36,58 | -0,75% | 15,00 |
| 05.03.2024 | 36,15 | 37,58 | 35,03 | 36,85 | 1,87% | - |
| 04.03.2024 | 35,30 | 36,23 | 35,30 | 36,18 | 2,48% | - |
| 01.03.2024 | 35,80 | 36,13 | 35,10 | 35,30 | -1,33% | - |
| 29.02.2024 | 35,35 | 36,05 | 35,30 | 35,78 | 1,20% | - |
| 28.02.2024 | 35,38 | 35,50 | 35,05 | 35,35 | -0,21% | - |
| 27.02.2024 | 35,53 | 35,70 | 35,20 | 35,43 | -0,28% | - |
| 26.02.2024 | 35,70 | 35,75 | 35,35 | 35,53 | -0,35% | 15,00 |
| 23.02.2024 | 35,80 | 35,93 | 35,18 | 35,65 | -0,35% | - |
| 22.02.2024 | 36,15 | 36,53 | 35,63 | 35,78 | -1,11% | - |
| 21.02.2024 | 36,35 | 36,40 | 35,93 | 36,18 | -0,48% | 80,00 |
| 20.02.2024 | 36,93 | 36,93 | 36,28 | 36,35 | -1,56% | - |
| 19.02.2024 | 37,10 | 37,50 | 36,58 | 36,93 | -0,47% | - |
| 16.02.2024 | 37,33 | 37,55 | 36,80 | 37,10 | -0,67% | - |
| 15.02.2024 | 36,73 | 37,75 | 36,58 | 37,35 | 1,63% | - |
| 14.02.2024 | 36,30 | 37,00 | 36,08 | 36,75 | 1,24% | - |
| 13.02.2024 | 37,40 | 37,40 | 36,10 | 36,30 | -2,94% | 15,00 |
| 12.02.2024 | 37,45 | 38,05 | 36,88 | 37,40 | -0,13% | - |
| 09.02.2024 | 38,10 | 38,15 | 37,10 | 37,45 | -1,71% | 86,00 |
| 08.02.2024 | 37,25 | 38,80 | 37,23 | 38,10 | 2,28% | 20,00 |
| 07.02.2024 | 38,68 | 38,73 | 36,95 | 37,25 | -3,56% | 42,00 |
| 06.02.2024 | 38,80 | 38,85 | 37,60 | 38,63 | -0,39% | 13,00 |
| 05.02.2024 | 39,78 | 40,53 | 38,73 | 38,78 | -2,39% | - |
| 02.02.2024 | 39,68 | 40,45 | 39,55 | 39,73 | 0,13% | - |
| 01.02.2024 | 39,90 | 40,00 | 39,20 | 39,68 | -0,56% | - |
| 31.01.2024 | 39,83 | 40,45 | 39,70 | 39,90 | 0,25% | - |
| 30.01.2024 | 40,20 | 40,40 | 39,60 | 39,80 | -1,00% | 130,00 |
| 29.01.2024 | 40,08 | 40,23 | 38,73 | 40,20 | 0,19% | - |
| 26.01.2024 | 39,70 | 40,35 | 39,30 | 40,13 | 1,07% | - |
| 25.01.2024 | 39,65 | 40,03 | 39,45 | 39,70 | 0,06% | - |
| 24.01.2024 | 40,35 | 40,60 | 39,58 | 39,68 | -1,37% | 115,00 |
| 23.01.2024 | 39,03 | 40,30 | 39,03 | 40,23 | 3,21% | 14,00 |
| 22.01.2024 | 38,78 | 39,35 | 38,20 | 38,98 | 0,45% | - |
| 19.01.2024 | 38,48 | 39,23 | 38,45 | 38,80 | 0,71% | - |
| 18.01.2024 | 38,23 | 38,95 | 38,18 | 38,53 | 0,78% | - |
| 17.01.2024 | 38,25 | 38,98 | 37,95 | 38,23 | -0,20% | - |
| 16.01.2024 | 38,28 | 38,70 | 37,73 | 38,30 | 0,07% | 50,00 |
| 15.01.2024 | 38,73 | 39,40 | 38,15 | 38,28 | -1,16% | - |
| 12.01.2024 | 38,58 | 39,18 | 38,30 | 38,73 | 0,52% | - |
| 11.01.2024 | 37,90 | 39,30 | 37,83 | 38,53 | 1,65% | - |
| 10.01.2024 | 38,30 | 38,65 | 37,28 | 37,90 | -1,17% | - |
| 09.01.2024 | 38,68 | 38,85 | 38,28 | 38,35 | -0,97% | 23,00 |
| 08.01.2024 | 37,40 | 38,95 | 37,23 | 38,73 | 2,51% | - |
| 05.01.2024 | 38,33 | 38,33 | 37,08 | 37,78 | -1,63% | 14,00 |
| 04.01.2024 | 37,65 | 38,50 | 37,60 | 38,40 | 1,99% | - |
| 03.01.2024 | 40,10 | 40,18 | 37,48 | 37,65 | -6,17% | 15,00 |
| 02.01.2024 | 40,15 | 40,48 | 39,88 | 40,13 | 0,19% | 140,00 |
| 29.12.2023 | 39,95 | 40,15 | 39,15 | 40,05 | 0,31% | - |
| 28.12.2023 | 40,35 | 40,75 | 39,73 | 39,93 | -1,05% | - |
| 27.12.2023 | 39,90 | 40,38 | 39,88 | 40,35 | 1,19% | - |
| 22.12.2023 | 40,18 | 40,30 | 39,68 | 39,88 | -0,75% | - |