207,690$
0,68%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 207,00 | 208,66 | 205,62 | 207,69 | 0,68% | 1.147.962,00 |
| 26.06.2025 | 204,73 | 208,05 | 203,05 | 206,29 | 1,24% | 1.052.642,00 |
| 25.06.2025 | 206,49 | 206,49 | 202,48 | 203,77 | -1,02% | 925.847,00 |
| 24.06.2025 | 204,27 | 206,14 | 202,67 | 205,87 | 1,82% | 804.333,00 |
| 23.06.2025 | 200,19 | 202,25 | 197,85 | 202,19 | 1,11% | 786.441,00 |
| 20.06.2025 | 200,14 | 201,58 | 198,46 | 199,98 | -0,41% | 2.619.217,00 |
| 18.06.2025 | 200,63 | 202,71 | 199,72 | 200,81 | -0,06% | 760.544,00 |
| 17.06.2025 | 203,17 | 203,17 | 200,27 | 200,93 | -1,26% | 740.264,00 |
| 16.06.2025 | 202,14 | 205,16 | 202,14 | 203,50 | 0,89% | 644.765,00 |
| 13.06.2025 | 202,15 | 204,01 | 201,03 | 201,70 | -1,06% | 589.325,00 |
| 12.06.2025 | 203,13 | 204,61 | 202,67 | 203,86 | -0,11% | 631.369,00 |
| 11.06.2025 | 204,07 | 205,27 | 202,83 | 204,09 | -0,21% | 688.897,00 |
| 10.06.2025 | 205,87 | 205,98 | 203,61 | 204,52 | -0,41% | 646.850,00 |
| 09.06.2025 | 206,66 | 207,04 | 205,04 | 205,37 | -0,42% | 558.685,00 |
| 06.06.2025 | 206,26 | 207,16 | 204,94 | 206,23 | 1,01% | 756.534,00 |
| 05.06.2025 | 204,71 | 205,30 | 202,97 | 204,17 | 0,11% | 677.190,00 |
| 04.06.2025 | 204,78 | 205,43 | 203,61 | 203,94 | 0,18% | 596.740,00 |
| 03.06.2025 | 201,62 | 204,16 | 200,26 | 203,58 | 0,92% | 778.104,00 |
| 02.06.2025 | 201,50 | 202,40 | 199,47 | 201,73 | -0,29% | 796.957,00 |
| 30.05.2025 | 200,70 | 203,34 | 199,86 | 202,32 | 0,43% | 1.771.934,00 |
| 29.05.2025 | 201,93 | 202,82 | 199,90 | 201,45 | 0,06% | 645.247,00 |
| 28.05.2025 | 203,13 | 203,81 | 201,11 | 201,33 | -0,93% | 902.391,00 |
| 27.05.2025 | 201,55 | 203,46 | 199,55 | 203,22 | 1,96% | 633.024,00 |
| 23.05.2025 | 197,36 | 200,51 | 195,99 | 199,32 | -0,43% | 626.363,00 |
| 22.05.2025 | 201,21 | 201,60 | 199,41 | 200,19 | -0,31% | 635.490,00 |
| 21.05.2025 | 203,81 | 204,32 | 200,40 | 200,81 | -1,92% | 1.007.334,00 |
| 20.05.2025 | 205,86 | 206,29 | 203,76 | 204,75 | -1,16% | 1.240.973,00 |
| 19.05.2025 | 204,12 | 207,70 | 203,08 | 207,16 | 0,71% | 602.986,00 |
| 16.05.2025 | 204,15 | 206,31 | 203,23 | 205,69 | 0,71% | 970.600,00 |
| 15.05.2025 | 202,74 | 205,46 | 202,71 | 204,24 | 0,23% | 811.706,00 |
| 14.05.2025 | 203,76 | 204,09 | 202,39 | 203,78 | -0,03% | 965.932,00 |
| 13.05.2025 | 202,10 | 205,04 | 201,22 | 203,85 | 1,42% | 820.030,00 |
| 12.05.2025 | 198,98 | 202,08 | 198,73 | 200,99 | 4,35% | 1.088.139,00 |
| 09.05.2025 | 192,26 | 193,13 | 190,94 | 192,62 | 0,45% | 433.115,00 |
| 08.05.2025 | 191,29 | 194,15 | 189,41 | 191,75 | 1,08% | 634.941,00 |
| 07.05.2025 | 189,76 | 190,48 | 188,31 | 189,70 | 0,27% | 588.241,00 |
| 06.05.2025 | 188,01 | 191,13 | 186,80 | 189,19 | -0,84% | 1.046.732,00 |
| 05.05.2025 | 189,38 | 192,70 | 188,70 | 190,79 | -0,31% | 466.725,00 |
| 02.05.2025 | 189,38 | 192,54 | 189,38 | 191,39 | 2,39% | 663.340,00 |
| 01.05.2025 | 184,84 | 188,68 | 183,98 | 186,92 | 1,18% | 860.701,00 |
| 30.04.2025 | 182,56 | 185,10 | 180,06 | 184,74 | 0,21% | 1.164.367,00 |
| 29.04.2025 | 182,35 | 184,83 | 181,16 | 184,36 | 0,62% | 794.921,00 |
| 28.04.2025 | 184,44 | 186,53 | 181,90 | 183,23 | -0,43% | 824.184,00 |
| 25.04.2025 | 184,40 | 185,61 | 183,09 | 184,03 | -0,73% | 595.472,00 |
| 24.04.2025 | 180,46 | 186,27 | 179,25 | 185,38 | 1,87% | 1.336.351,00 |
| 23.04.2025 | 183,62 | 191,74 | 179,79 | 181,97 | 5,94% | 2.116.617,00 |
| 22.04.2025 | 168,83 | 172,60 | 168,83 | 171,76 | 2,81% | 892.266,00 |
| 21.04.2025 | 169,04 | 170,29 | 165,17 | 167,06 | -2,26% | 913.435,00 |
| 17.04.2025 | 170,02 | 172,67 | 169,44 | 170,93 | 0,72% | 927.510,00 |
| 16.04.2025 | 171,50 | 172,84 | 168,09 | 169,71 | -1,67% | 758.144,00 |
| 15.04.2025 | 173,17 | 174,40 | 172,02 | 172,59 | -0,40% | 602.939,00 |
| 14.04.2025 | 174,30 | 175,09 | 171,93 | 173,28 | 0,89% | 694.596,00 |
| 11.04.2025 | 168,34 | 172,98 | 165,00 | 171,75 | 1,83% | 856.685,00 |
| 10.04.2025 | 169,13 | 171,85 | 163,85 | 168,67 | -4,07% | 1.383.836,00 |
| 09.04.2025 | 159,36 | 176,47 | 157,56 | 175,82 | 9,74% | 1.640.814,00 |
| 08.04.2025 | 165,83 | 166,94 | 157,19 | 160,22 | -0,74% | 878.500,00 |
| 07.04.2025 | 157,33 | 166,76 | 151,81 | 161,42 | 0,29% | 1.770.542,00 |
| 04.04.2025 | 166,11 | 166,41 | 158,54 | 160,95 | -7,28% | 1.371.778,00 |
| 03.04.2025 | 178,72 | 180,79 | 173,43 | 173,58 | -6,63% | 1.217.472,00 |
| 02.04.2025 | 181,23 | 186,54 | 180,98 | 185,91 | 1,23% | 707.290,00 |
| 01.04.2025 | 180,54 | 184,24 | 180,26 | 183,66 | 1,27% | 757.018,00 |
| 31.03.2025 | 177,60 | 183,30 | 176,46 | 181,35 | -0,24% | 1.483.709,00 |
| 28.03.2025 | 185,91 | 186,42 | 179,49 | 181,79 | -2,74% | 1.255.623,00 |
| 27.03.2025 | 187,69 | 188,48 | 184,59 | 186,92 | -0,41% | 652.500,00 |
| 26.03.2025 | 189,32 | 190,21 | 186,58 | 187,69 | -1,01% | 528.716,00 |
| 25.03.2025 | 188,60 | 189,98 | 187,79 | 189,60 | 0,39% | 757.146,00 |
| 24.03.2025 | 186,09 | 189,14 | 185,88 | 188,86 | 2,21% | 845.935,00 |
| 21.03.2025 | 184,27 | 185,08 | 181,82 | 184,78 | -0,34% | 2.885.726,00 |
| 20.03.2025 | 184,24 | 186,54 | 183,57 | 185,41 | -0,10% | 744.479,00 |
| 19.03.2025 | 182,63 | 186,88 | 181,97 | 185,60 | 2,12% | 796.831,00 |
| 18.03.2025 | 182,00 | 183,82 | 181,00 | 181,75 | -0,07% | 1.096.224,00 |
| 17.03.2025 | 178,66 | 182,49 | 178,44 | 181,87 | 1,78% | 919.723,00 |
| 14.03.2025 | 178,25 | 179,28 | 175,50 | 178,69 | 1,38% | 1.050.392,00 |
| 13.03.2025 | 174,60 | 176,99 | 174,36 | 176,25 | 0,14% | 1.167.752,00 |
| 12.03.2025 | 178,36 | 178,39 | 174,76 | 176,00 | 0,05% | 801.972,00 |
| 11.03.2025 | 175,00 | 178,09 | 174,27 | 175,92 | 0,24% | 1.410.410,00 |
| 10.03.2025 | 176,76 | 178,08 | 173,97 | 175,50 | -2,11% | 1.488.708,00 |
| 07.03.2025 | 176,13 | 179,92 | 173,33 | 179,29 | 0,96% | 1.278.799,00 |
| 06.03.2025 | 177,34 | 180,69 | 176,67 | 177,59 | -1,28% | 1.017.434,00 |
| 05.03.2025 | 179,00 | 181,16 | 177,34 | 179,89 | 1,26% | 1.176.763,00 |
| 04.03.2025 | 178,51 | 180,04 | 172,58 | 177,65 | -2,20% | 1.488.270,00 |
| 03.03.2025 | 186,36 | 187,65 | 180,09 | 181,65 | -2,00% | 1.338.486,00 |
| 28.02.2025 | 182,00 | 185,69 | 181,38 | 185,36 | 2,30% | 1.597.452,00 |
| 27.02.2025 | 183,23 | 184,63 | 180,82 | 181,19 | -0,99% | 1.130.302,00 |
| 26.02.2025 | 183,25 | 185,66 | 182,41 | 183,00 | 0,52% | 1.427.995,00 |
| 25.02.2025 | 181,10 | 183,09 | 180,05 | 182,05 | 0,03% | 1.829.097,00 |
| 24.02.2025 | 185,63 | 186,13 | 181,20 | 182,00 | -1,42% | 1.892.539,00 |
| 21.02.2025 | 191,65 | 192,34 | 183,54 | 184,63 | -3,89% | 1.360.280,00 |
| 20.02.2025 | 191,39 | 193,28 | 190,43 | 192,11 | -0,63% | 1.056.979,00 |
| 19.02.2025 | 187,00 | 193,69 | 186,28 | 193,32 | 2,68% | 1.556.036,00 |
| 18.02.2025 | 187,68 | 188,55 | 185,03 | 188,28 | 0,05% | 1.288.383,00 |
| 14.02.2025 | 195,72 | 196,21 | 187,31 | 188,19 | -4,22% | 1.949.404,00 |
| 13.02.2025 | 190,64 | 197,97 | 190,24 | 196,48 | 3,81% | 1.870.767,00 |
| 12.02.2025 | 192,00 | 192,99 | 183,35 | 189,27 | -9,06% | 4.108.385,00 |
| 11.02.2025 | 206,74 | 209,39 | 206,39 | 208,12 | -0,12% | 1.134.857,00 |
| 10.02.2025 | 207,14 | 209,06 | 206,55 | 208,37 | 0,76% | 1.122.298,00 |
| 07.02.2025 | 207,98 | 209,15 | 206,36 | 206,80 | -0,33% | 523.382,00 |
| 06.02.2025 | 208,88 | 208,88 | 205,62 | 207,49 | 0,12% | 762.085,00 |
| 05.02.2025 | 207,31 | 207,76 | 205,04 | 207,24 | 0,56% | 688.865,00 |
| 04.02.2025 | 207,16 | 208,49 | 204,63 | 206,09 | 0,71% | 645.302,00 |