283,590$
1,83%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 279,97 | 284,78 | 278,32 | 283,59 | 1,83% | 1.056.746,00 |
| 05.11.2026 | 293,42 | 297,36 | 277,85 | 278,48 | -5,59% | 1.252.147,00 |
| 04.11.2026 | 294,75 | 295,05 | 285,08 | 294,97 | 1,09% | 946.247,00 |
| 03.11.2026 | 289,03 | 294,22 | 288,10 | 291,78 | 1,74% | 943.282,00 |
| 02.11.2026 | 284,20 | 289,13 | 283,08 | 286,79 | 2,57% | 778.236,00 |
| 30.10.2026 | 283,00 | 287,08 | 278,26 | 279,60 | -2,09% | 806.447,00 |
| 29.10.2026 | 281,53 | 285,75 | 279,24 | 285,56 | 1,20% | 905.452,00 |
| 28.10.2026 | 282,72 | 285,42 | 280,26 | 282,18 | 1,16% | 809.942,00 |
| 27.10.2026 | 280,72 | 280,79 | 277,11 | 278,95 | 0,46% | 742.470,00 |
| 26.10.2026 | 274,00 | 279,31 | 272,84 | 277,67 | 1,95% | 891.628,00 |
| 23.10.2026 | 274,23 | 276,02 | 271,14 | 272,35 | -1,49% | 1.546.252,00 |
| 22.10.2026 | 286,39 | 287,22 | 272,16 | 276,47 | -4,32% | 1.999.113,00 |
| 21.10.2026 | 279,80 | 292,00 | 275,91 | 288,96 | 1,95% | 2.540.932,00 |
| 20.10.2026 | 285,00 | 287,60 | 278,28 | 283,43 | -1,15% | 939.545,00 |
| 19.10.2026 | 288,69 | 289,94 | 286,35 | 286,74 | -0,03% | 847.785,00 |
| 16.10.2026 | 288,58 | 291,89 | 285,37 | 286,82 | -0,33% | 663.599,00 |
| 15.10.2026 | 286,99 | 288,48 | 282,00 | 287,76 | 0,44% | 1.102.450,00 |
| 14.10.2026 | 285,96 | 288,32 | 281,98 | 286,49 | -0,01% | 1.104.051,00 |
| 13.10.2026 | 286,27 | 287,63 | 282,83 | 286,51 | 0,26% | 891.714,00 |
| 12.10.2026 | 285,16 | 289,20 | 284,37 | 285,77 | 0,12% | 527.402,00 |
| 09.10.2026 | 282,44 | 287,66 | 280,30 | 285,43 | 1,65% | 713.985,00 |
| 08.10.2026 | 280,00 | 281,86 | 275,13 | 280,80 | -0,58% | 742.029,00 |
| 07.10.2026 | 287,85 | 288,90 | 280,32 | 282,44 | -2,99% | 891.813,00 |
| 06.10.2026 | 292,59 | 294,72 | 290,38 | 291,16 | -0,24% | 654.590,00 |
| 05.10.2026 | 288,11 | 293,42 | 286,40 | 291,86 | 1,50% | 994.352,00 |
| 02.10.2026 | 290,92 | 293,34 | 286,91 | 287,54 | -0,10% | 904.069,00 |
| 01.10.2026 | 285,00 | 288,02 | 281,11 | 287,84 | 0,23% | 850.072,00 |
| 30.09.2026 | 291,00 | 292,60 | 287,18 | 287,18 | -1,39% | 877.424,00 |
| 29.09.2026 | 292,80 | 293,56 | 290,03 | 291,23 | -0,39% | 596.552,00 |
| 28.09.2026 | 288,88 | 293,06 | 287,09 | 292,37 | 1,52% | 783.600,00 |
| 25.09.2026 | 290,96 | 292,67 | 286,39 | 288,00 | -0,77% | 788.220,00 |
| 24.09.2026 | 289,08 | 292,09 | 287,35 | 290,23 | -0,68% | 530.074,00 |
| 23.09.2026 | 288,33 | 293,95 | 287,50 | 292,22 | 0,87% | 811.527,00 |
| 22.09.2026 | 282,81 | 290,19 | 282,14 | 289,71 | 2,23% | 1.074.546,00 |
| 21.09.2026 | 284,19 | 285,03 | 280,57 | 283,38 | 1,12% | 781.526,00 |
| 18.09.2026 | 278,97 | 280,38 | 276,36 | 280,23 | 0,51% | 1.529.923,00 |
| 17.09.2026 | 281,38 | 282,52 | 276,83 | 278,82 | 0,89% | 769.504,00 |
| 16.09.2026 | 279,66 | 280,53 | 273,01 | 276,37 | -0,63% | 792.895,00 |
| 15.09.2026 | 280,30 | 280,30 | 276,51 | 278,12 | -0,11% | 575.495,00 |
| 14.09.2026 | 278,58 | 279,68 | 274,74 | 278,42 | -1,69% | 648.970,00 |
| 11.09.2026 | 283,73 | 284,47 | 280,60 | 283,22 | 1,05% | 493.165,00 |
| 10.09.2026 | 278,03 | 281,11 | 275,09 | 280,27 | -0,07% | 716.687,00 |
| 09.09.2026 | 282,01 | 284,36 | 277,34 | 280,47 | -1,40% | 718.719,00 |
| 08.09.2026 | 281,98 | 286,12 | 280,18 | 284,45 | 0,56% | 696.496,00 |
| 04.09.2026 | 280,83 | 283,69 | 280,71 | 282,86 | 0,72% | 462.706,00 |
| 03.09.2026 | 282,41 | 283,46 | 274,83 | 280,83 | 0,36% | 847.991,00 |
| 02.09.2026 | 280,48 | 282,66 | 278,54 | 279,81 | 0,00% | 874.663,00 |
| 01.09.2026 | 281,83 | 282,69 | 277,17 | 279,80 | -2,14% | 993.910,00 |
| 31.08.2026 | 290,51 | 291,58 | 285,62 | 285,93 | -2,16% | 989.133,00 |
| 28.08.2026 | 298,82 | 299,38 | 290,59 | 292,23 | -1,70% | 477.180,00 |
| 27.08.2026 | 298,82 | 299,42 | 295,73 | 297,28 | -1,08% | 601.188,00 |
| 26.08.2026 | 298,31 | 302,90 | 296,76 | 300,54 | 1,21% | 678.668,00 |
| 25.08.2026 | 301,33 | 301,37 | 294,44 | 296,94 | -0,23% | 608.466,00 |
| 24.08.2026 | 298,49 | 300,00 | 296,39 | 297,62 | 0,02% | 636.434,00 |
| 21.08.2026 | 295,84 | 298,90 | 292,08 | 297,57 | 1,80% | 1.047.940,00 |
| 20.08.2026 | 290,77 | 297,65 | 289,69 | 292,31 | 0,03% | 766.977,00 |
| 19.08.2026 | 296,10 | 296,13 | 290,56 | 292,23 | -0,84% | 932.397,00 |
| 18.08.2026 | 299,78 | 301,00 | 294,30 | 294,72 | -1,97% | 1.019.276,00 |
| 17.08.2026 | 300,00 | 304,36 | 299,76 | 300,65 | 0,55% | 1.193.167,00 |
| 14.08.2026 | 298,01 | 301,89 | 296,72 | 299,02 | 0,35% | 1.102.000,00 |
| 13.08.2026 | 296,41 | 298,09 | 293,53 | 297,98 | 0,83% | 1.039.065,00 |
| 12.08.2026 | 299,30 | 299,74 | 295,11 | 295,54 | -0,84% | 553.973,00 |
| 11.08.2026 | 297,38 | 299,99 | 294,91 | 298,04 | 1,32% | 1.105.573,00 |
| 10.08.2026 | 292,38 | 294,35 | 290,33 | 294,16 | 0,81% | 644.928,00 |
| 07.08.2026 | 295,27 | 295,76 | 291,20 | 291,81 | -1,16% | 1.287.536,00 |
| 06.08.2026 | 298,00 | 298,93 | 294,09 | 295,23 | -0,36% | 620.815,00 |
| 05.08.2026 | 299,75 | 300,99 | 295,64 | 296,31 | -0,92% | 588.109,00 |
| 04.08.2026 | 299,99 | 301,17 | 295,69 | 299,07 | 0,88% | 924.555,00 |
| 03.08.2026 | 291,55 | 297,05 | 290,01 | 296,47 | 1,93% | 697.002,00 |
| 31.07.2026 | 294,68 | 297,82 | 290,84 | 290,86 | -0,55% | 959.121,00 |
| 30.07.2026 | 294,83 | 296,04 | 287,75 | 292,46 | 0,24% | 1.053.577,00 |
| 29.07.2026 | 300,85 | 306,64 | 291,53 | 291,76 | -4,59% | 1.014.435,00 |
| 28.07.2026 | 300,10 | 306,10 | 299,30 | 305,79 | 1,63% | 1.150.158,00 |
| 27.07.2026 | 302,80 | 303,41 | 294,27 | 300,90 | -0,53% | 1.094.964,00 |
| 24.07.2026 | 298,78 | 302,96 | 297,00 | 302,50 | 1,51% | 1.511.076,00 |
| 23.07.2026 | 293,56 | 298,14 | 291,49 | 297,99 | 2,76% | 1.746.402,00 |
| 22.07.2026 | 276,11 | 295,41 | 271,44 | 290,00 | 10,04% | 3.261.539,00 |
| 21.07.2026 | 261,16 | 263,67 | 255,76 | 263,53 | 2,20% | 992.883,00 |
| 20.07.2026 | 263,63 | 264,06 | 256,12 | 257,85 | -1,61% | 859.753,00 |
| 17.07.2026 | 259,26 | 266,57 | 257,50 | 262,08 | -0,69% | 833.643,00 |
| 16.07.2026 | 258,83 | 263,94 | 257,61 | 263,89 | 1,61% | 824.629,00 |
| 15.07.2026 | 260,95 | 262,47 | 256,14 | 259,71 | -0,88% | 1.035.373,00 |
| 14.07.2026 | 263,84 | 265,76 | 260,93 | 262,02 | 0,44% | 464.063,00 |
| 13.07.2026 | 261,56 | 264,28 | 258,72 | 260,86 | -0,13% | 674.650,00 |
| 10.07.2026 | 259,90 | 263,34 | 258,49 | 261,21 | 0,55% | 548.219,00 |
| 09.07.2026 | 262,07 | 265,05 | 259,48 | 259,77 | 0,30% | 583.533,00 |
| 08.07.2026 | 257,67 | 259,32 | 256,13 | 259,00 | -0,07% | 498.579,00 |
| 07.07.2026 | 260,00 | 260,00 | 253,52 | 259,19 | -0,81% | 937.636,00 |
| 06.07.2026 | 261,25 | 265,04 | 260,94 | 261,31 | -0,34% | 666.973,00 |
| 02.07.2026 | 265,56 | 266,58 | 260,02 | 262,19 | -0,69% | 608.220,00 |
| 01.07.2026 | 268,31 | 269,78 | 263,72 | 264,00 | -2,08% | 768.576,00 |
| 30.06.2026 | 270,59 | 272,82 | 268,16 | 269,60 | 0,48% | 1.109.954,00 |
| 29.06.2026 | 268,35 | 273,18 | 265,71 | 268,30 | -0,46% | 979.234,00 |
| 26.06.2026 | 280,76 | 280,76 | 268,38 | 269,53 | -4,57% | 1.796.942,00 |
| 25.06.2026 | 275,94 | 284,91 | 275,00 | 282,45 | 3,66% | 896.053,00 |
| 24.06.2026 | 269,88 | 275,16 | 269,68 | 272,48 | 0,82% | 731.272,00 |
| 23.06.2026 | 271,15 | 276,04 | 267,30 | 270,26 | -2,35% | 747.169,00 |
| 22.06.2026 | 274,63 | 278,98 | 271,13 | 276,75 | 1,07% | 912.065,00 |
| 18.06.2026 | 274,74 | 278,39 | 273,59 | 273,83 | 0,72% | 1.357.910,00 |
| 17.06.2026 | 271,90 | 276,03 | 269,77 | 271,86 | -0,10% | 675.450,00 |