227,825€
0,64%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 224,68 | 228,15 | 224,60 | 225,58 | 0,58% | 93,00 |
| 04.05.2026 | 226,00 | 228,00 | 223,80 | 224,27 | -2,57% | 1.290,00 |
| 30.04.2026 | 223,68 | 230,95 | 221,00 | 230,20 | 2,76% | 631,00 |
| 29.04.2026 | 225,18 | 228,68 | 223,80 | 224,02 | -0,34% | 67,00 |
| 28.04.2026 | 228,18 | 228,98 | 224,10 | 224,80 | -1,40% | 580,00 |
| 27.04.2026 | 227,80 | 229,48 | 226,30 | 228,00 | 0,02% | 503,00 |
| 24.04.2026 | 230,77 | 231,38 | 227,30 | 227,95 | -1,12% | 113,00 |
| 23.04.2026 | 223,02 | 231,00 | 222,43 | 230,52 | 3,17% | - |
| 22.04.2026 | 219,93 | 225,83 | 215,43 | 223,45 | 1,80% | 918,00 |
| 21.04.2026 | 224,70 | 225,55 | 218,15 | 219,50 | -2,15% | 393,00 |
| 20.04.2026 | 223,43 | 225,30 | 222,33 | 224,33 | 0,25% | - |
| 17.04.2026 | 216,98 | 226,00 | 216,45 | 223,77 | 3,18% | 893,00 |
| 16.04.2026 | 218,23 | 219,85 | 216,40 | 216,88 | -0,58% | 17,00 |
| 15.04.2026 | 227,38 | 228,58 | 214,98 | 218,15 | -4,14% | 542,00 |
| 14.04.2026 | 228,63 | 229,10 | 226,02 | 227,58 | -0,55% | 46,00 |
| 13.04.2026 | 227,95 | 229,50 | 226,40 | 228,83 | 0,39% | 100,00 |
| 10.04.2026 | 231,95 | 232,50 | 227,88 | 227,93 | -1,59% | 160,00 |
| 09.04.2026 | 231,23 | 235,52 | 229,88 | 231,60 | 0,19% | 243,00 |
| 08.04.2026 | 224,10 | 232,13 | 222,38 | 231,15 | 4,65% | 1.675,00 |
| 07.04.2026 | 219,73 | 222,25 | 218,55 | 220,88 | 0,30% | 166,00 |
| 02.04.2026 | 220,00 | 222,65 | 215,15 | 220,23 | -0,38% | 70,00 |
| 01.04.2026 | 216,38 | 222,77 | 215,58 | 221,08 | 2,25% | 475,00 |
| 31.03.2026 | 207,83 | 216,43 | 207,55 | 216,20 | 4,34% | 301,00 |
| 30.03.2026 | 209,83 | 212,30 | 206,55 | 207,20 | -1,04% | 15,00 |
| 27.03.2026 | 213,33 | 213,58 | 208,13 | 209,38 | -1,76% | 39,00 |
| 26.03.2026 | 215,58 | 219,33 | 212,83 | 213,13 | -0,83% | 232,00 |
| 25.03.2026 | 213,38 | 216,05 | 213,02 | 214,90 | 0,88% | 440,00 |
| 24.03.2026 | 208,68 | 214,13 | 206,95 | 213,02 | 2,28% | 30,00 |
| 23.03.2026 | 202,83 | 211,25 | 202,02 | 208,27 | 1,92% | 18,00 |
| 20.03.2026 | 205,10 | 206,05 | 201,70 | 204,35 | -0,16% | 23,00 |
| 19.03.2026 | 207,48 | 208,08 | 202,60 | 204,68 | -1,37% | 34,00 |
| 18.03.2026 | 207,08 | 209,70 | 205,52 | 207,52 | 0,61% | 181,00 |
| 17.03.2026 | 207,88 | 209,65 | 205,90 | 206,27 | -0,79% | - |
| 16.03.2026 | 207,63 | 209,55 | 206,30 | 207,93 | 0,42% | 28,00 |
| 13.03.2026 | 209,23 | 211,60 | 206,25 | 207,05 | -0,87% | 134,00 |
| 12.03.2026 | 211,73 | 212,55 | 208,40 | 208,88 | -1,60% | 136,00 |
| 11.03.2026 | 212,27 | 212,93 | 208,95 | 212,27 | -0,15% | 213,00 |
| 10.03.2026 | 212,33 | 216,45 | 211,25 | 212,60 | 0,20% | 265,00 |
| 09.03.2026 | 205,95 | 213,40 | 204,02 | 212,18 | 0,75% | 332,00 |
| 06.03.2026 | 216,70 | 217,13 | 209,90 | 210,60 | -2,71% | 356,00 |
| 05.03.2026 | 224,52 | 224,73 | 216,30 | 216,48 | -3,45% | 309,00 |
| 04.03.2026 | 224,02 | 225,45 | 222,70 | 224,20 | -0,09% | 100,00 |
| 03.03.2026 | 225,05 | 225,73 | 219,45 | 224,40 | -0,48% | 738,00 |
| 02.03.2026 | 223,27 | 226,85 | 221,48 | 225,48 | 1,00% | 180,00 |
| 27.02.2026 | 223,13 | 223,50 | 219,60 | 223,25 | 0,03% | 969,00 |
| 26.02.2026 | 222,38 | 224,83 | 220,68 | 223,18 | 0,22% | 351,00 |
| 25.02.2026 | 224,18 | 225,98 | 220,33 | 222,68 | -0,89% | 25,00 |
| 24.02.2026 | 223,68 | 225,75 | 222,58 | 224,68 | 0,64% | 465,00 |
| 23.02.2026 | 223,38 | 225,08 | 220,98 | 223,25 | -0,68% | 136,00 |
| 20.02.2026 | 223,02 | 225,68 | 221,15 | 224,77 | 1,06% | 70,00 |
| 19.02.2026 | 220,02 | 223,05 | 219,45 | 222,43 | 1,07% | 182,00 |
| 18.02.2026 | 219,30 | 222,95 | 219,15 | 220,08 | 0,42% | 645,00 |
| 17.02.2026 | 215,60 | 220,80 | 215,45 | 219,15 | 1,43% | 530,00 |
| 16.02.2026 | 216,05 | 216,35 | 215,80 | 216,05 | 0,21% | 60,00 |
| 13.02.2026 | 214,10 | 216,95 | 212,30 | 215,60 | 0,70% | 35,00 |
| 12.02.2026 | 214,80 | 220,80 | 212,90 | 214,10 | -0,21% | 561,00 |
| 11.02.2026 | 206,65 | 219,70 | 205,85 | 214,55 | 3,50% | 539,00 |
| 10.02.2026 | 205,00 | 207,65 | 204,10 | 207,30 | 0,95% | 69,00 |
| 09.02.2026 | 207,90 | 208,95 | 205,25 | 205,35 | -1,44% | 93,00 |
| 06.02.2026 | 203,80 | 208,70 | 203,30 | 208,35 | 2,21% | 230,00 |
| 05.02.2026 | 204,15 | 204,75 | 200,35 | 203,85 | -0,15% | 405,00 |
| 04.02.2026 | 200,05 | 206,80 | 199,35 | 204,15 | 2,20% | 202,00 |
| 03.02.2026 | 197,95 | 202,45 | 197,75 | 199,75 | 0,78% | 239,00 |
| 02.02.2026 | 192,35 | 198,70 | 192,23 | 198,20 | 2,06% | 262,00 |
| 30.01.2026 | 194,55 | 195,15 | 192,10 | 194,20 | -0,04% | - |
| 29.01.2026 | 191,08 | 195,27 | 191,02 | 194,27 | 1,45% | 18,00 |
| 28.01.2026 | 193,40 | 194,18 | 190,23 | 191,50 | -0,45% | 130,00 |
| 27.01.2026 | 195,38 | 196,02 | 191,90 | 192,38 | -1,31% | - |
| 26.01.2026 | 193,98 | 196,10 | 192,40 | 194,93 | 0,30% | 1.500,00 |
| 23.01.2026 | 199,33 | 199,52 | 194,13 | 194,35 | -2,18% | 125,00 |
| 22.01.2026 | 199,50 | 200,60 | 197,23 | 198,68 | -0,34% | 84,00 |
| 21.01.2026 | 194,48 | 200,85 | 192,95 | 199,35 | 2,64% | 108,00 |
| 20.01.2026 | 194,40 | 195,00 | 190,58 | 194,23 | -0,79% | 2.570,00 |
| 19.01.2026 | 195,95 | 196,88 | 195,63 | 195,77 | -1,12% | 211,00 |
| 16.01.2026 | 197,18 | 198,48 | 196,63 | 198,00 | 0,58% | 225,00 |
| 15.01.2026 | 195,35 | 198,80 | 194,83 | 196,85 | 1,18% | 16,00 |
| 14.01.2026 | 195,02 | 195,20 | 192,40 | 194,55 | -0,40% | 48,00 |
| 13.01.2026 | 194,15 | 195,98 | 192,98 | 195,33 | 0,67% | 143,00 |
| 12.01.2026 | 191,55 | 194,20 | 191,05 | 194,02 | 0,60% | 17,00 |
| 09.01.2026 | 190,85 | 194,52 | 190,40 | 192,88 | 1,11% | 260,00 |
| 08.01.2026 | 185,58 | 191,43 | 184,68 | 190,75 | 2,71% | 658,00 |
| 07.01.2026 | 188,88 | 189,40 | 185,18 | 185,73 | -1,76% | 745,00 |
| 06.01.2026 | 184,95 | 190,05 | 184,68 | 189,05 | 2,08% | 261,00 |
| 05.01.2026 | 185,00 | 187,23 | 184,95 | 185,20 | 0,37% | 226,00 |
| 02.01.2026 | 182,10 | 184,75 | 181,93 | 184,52 | -0,32% | 15,00 |
| 30.12.2025 | 184,40 | 185,15 | 184,33 | 185,13 | 0,35% | 6,00 |
| 29.12.2025 | 186,33 | 186,58 | 184,43 | 184,48 | -0,85% | 53,00 |
| 23.12.2025 | 188,25 | 188,45 | 186,00 | 186,05 | -1,26% | 136,00 |
| 22.12.2025 | 184,52 | 189,18 | 183,60 | 188,43 | 2,10% | 89,00 |
| 19.12.2025 | 182,52 | 184,63 | 181,88 | 184,55 | 1,26% | 319,00 |
| 18.12.2025 | 180,73 | 183,40 | 180,68 | 182,25 | 0,83% | 74,00 |
| 17.12.2025 | 182,60 | 183,18 | 179,23 | 180,75 | -0,63% | 50,00 |
| 16.12.2025 | 183,10 | 183,20 | 180,23 | 181,90 | -0,80% | - |
| 15.12.2025 | 182,85 | 184,08 | 181,10 | 183,38 | 0,40% | 98,00 |
| 12.12.2025 | 185,60 | 187,55 | 182,45 | 182,65 | -1,70% | 33,00 |
| 11.12.2025 | 183,90 | 186,83 | 183,18 | 185,80 | 0,73% | 474,00 |
| 10.12.2025 | 179,83 | 185,55 | 179,20 | 184,45 | 2,30% | 42,00 |
| 09.12.2025 | 182,43 | 183,08 | 179,80 | 180,30 | -1,22% | 63,00 |
| 08.12.2025 | 184,30 | 185,73 | 180,90 | 182,52 | -1,18% | 41,00 |
| 05.12.2025 | 183,33 | 184,70 | 182,60 | 184,70 | 0,46% | 173,00 |