148,425€
-5,88%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 156,25 | 156,98 | 144,15 | 148,80 | -5,46% | 36,00 |
| 03.04.2025 | 166,05 | 166,48 | 155,73 | 157,40 | -8,11% | 35,00 |
| 02.04.2025 | 170,00 | 172,15 | 164,70 | 171,30 | 0,63% | - |
| 01.04.2025 | 167,20 | 171,38 | 166,38 | 170,23 | 1,48% | - |
| 31.03.2025 | 167,80 | 170,13 | 162,95 | 167,75 | 0,69% | - |
| 28.03.2025 | 173,20 | 174,73 | 162,20 | 166,60 | -5,64% | - |
| 27.03.2025 | 174,55 | 176,63 | 170,35 | 176,55 | -0,44% | - |
| 26.03.2025 | 175,70 | 177,38 | 172,88 | 177,33 | 3,08% | - |
| 25.03.2025 | 174,85 | 177,23 | 171,08 | 172,02 | -0,07% | 4,00 |
| 24.03.2025 | 171,73 | 175,80 | 171,50 | 172,15 | 3,66% | - |
| 21.03.2025 | 171,18 | 171,88 | 163,33 | 166,08 | 0,08% | - |
| 20.03.2025 | 170,80 | 172,95 | 163,65 | 165,95 | 0,32% | - |
| 19.03.2025 | 166,60 | 172,15 | 165,35 | 165,43 | 0,81% | 2,00 |
| 18.03.2025 | 166,38 | 169,00 | 163,88 | 164,10 | 2,15% | - |
| 17.03.2025 | 163,60 | 167,75 | 160,58 | 160,65 | -1,26% | - |
| 14.03.2025 | 163,23 | 169,60 | 160,83 | 162,70 | -1,96% | - |
| 13.03.2025 | 161,77 | 166,05 | 156,33 | 165,95 | 7,45% | - |
| 12.03.2025 | 162,10 | 166,43 | 154,45 | 154,45 | -4,51% | 52,00 |
| 11.03.2025 | 162,00 | 163,70 | 159,08 | 161,75 | -2,71% | 8,00 |
| 10.03.2025 | 164,80 | 166,38 | 160,15 | 166,25 | 0,54% | - |
| 07.03.2025 | 164,23 | 166,68 | 159,05 | 165,35 | 0,41% | 16,00 |
| 06.03.2025 | 166,33 | 167,73 | 162,60 | 164,68 | -1,13% | 20,00 |
| 05.03.2025 | 168,10 | 168,83 | 163,93 | 166,55 | -0,52% | 14,00 |
| 04.03.2025 | 173,58 | 173,60 | 164,02 | 167,43 | -3,36% | 19,00 |
| 03.03.2025 | 178,40 | 179,23 | 171,35 | 173,25 | -3,02% | - |
| 28.02.2025 | 174,38 | 179,70 | 173,75 | 178,65 | 2,61% | - |
| 27.02.2025 | 171,58 | 177,83 | 171,08 | 174,10 | -0,26% | 18,00 |
| 26.02.2025 | 173,95 | 177,95 | 172,73 | 174,55 | 0,82% | - |
| 25.02.2025 | 173,90 | 174,88 | 170,65 | 173,13 | -0,45% | 318,00 |
| 24.02.2025 | 176,68 | 178,08 | 172,48 | 173,90 | -1,47% | - |
| 21.02.2025 | 182,95 | 183,77 | 174,75 | 176,50 | -3,51% | 22,00 |
| 20.02.2025 | 185,18 | 185,58 | 181,15 | 182,93 | -1,31% | 32,00 |
| 19.02.2025 | 180,25 | 186,40 | 178,33 | 185,35 | 2,84% | 9,00 |
| 18.02.2025 | 181,23 | 182,88 | 176,30 | 180,23 | -0,24% | 801,00 |
| 17.02.2025 | 179,88 | 180,80 | 179,25 | 180,65 | 0,78% | - |
| 14.02.2025 | 188,13 | 188,20 | 178,25 | 179,25 | -4,55% | - |
| 13.02.2025 | 181,83 | 189,58 | 181,33 | 187,80 | 3,12% | 150,00 |
| 12.02.2025 | 201,10 | 201,25 | 176,00 | 182,13 | -9,28% | 10,00 |
| 11.02.2025 | 201,85 | 203,30 | 199,15 | 200,75 | -0,62% | - |
| 10.02.2025 | 201,30 | 203,50 | 199,33 | 202,00 | 0,85% | - |
| 07.02.2025 | 199,95 | 202,25 | 196,70 | 200,30 | 0,31% | - |
| 06.02.2025 | 199,85 | 202,40 | 197,50 | 199,68 | 0,23% | - |
| 05.02.2025 | 197,83 | 200,23 | 196,45 | 199,23 | 0,38% | - |
| 04.02.2025 | 198,52 | 201,60 | 197,23 | 198,48 | -0,14% | 160,00 |
| 03.02.2025 | 200,10 | 202,70 | 195,77 | 198,75 | -0,82% | - |
| 31.01.2025 | 201,90 | 203,80 | 198,63 | 200,40 | -0,62% | 2,00 |
| 30.01.2025 | 198,90 | 203,20 | 195,45 | 201,65 | 1,48% | 216,00 |
| 29.01.2025 | 196,58 | 200,20 | 196,40 | 198,70 | 1,09% | - |
| 28.01.2025 | 195,23 | 198,15 | 194,40 | 196,55 | 0,85% | - |
| 27.01.2025 | 198,15 | 198,25 | 193,38 | 194,90 | -2,08% | - |
| 24.01.2025 | 199,83 | 200,77 | 197,45 | 199,05 | -0,80% | 4,00 |
| 23.01.2025 | 198,80 | 202,00 | 196,00 | 200,65 | 0,96% | - |
| 22.01.2025 | 197,48 | 199,40 | 196,13 | 198,75 | 0,71% | 6,00 |
| 21.01.2025 | 196,00 | 197,68 | 194,48 | 197,35 | 0,99% | 9,00 |
| 20.01.2025 | 195,80 | 196,73 | 195,15 | 195,43 | 0,27% | - |
| 17.01.2025 | 194,10 | 197,63 | 193,13 | 194,90 | 0,68% | 3,00 |
| 16.01.2025 | 194,95 | 197,30 | 192,48 | 193,58 | -0,53% | - |
| 15.01.2025 | 192,65 | 196,45 | 192,25 | 194,60 | 1,18% | - |
| 14.01.2025 | 187,52 | 193,65 | 187,15 | 192,33 | 2,37% | - |
| 13.01.2025 | 184,68 | 188,33 | 183,60 | 187,88 | 1,90% | 3,00 |
| 10.01.2025 | 185,23 | 186,27 | 182,10 | 184,38 | -0,31% | 42,00 |
| 09.01.2025 | 184,98 | 185,33 | 184,58 | 184,95 | -0,26% | 30,00 |
| 08.01.2025 | 183,08 | 186,75 | 180,75 | 185,43 | 1,38% | - |
| 07.01.2025 | 185,25 | 186,38 | 181,70 | 182,90 | -1,18% | 3,00 |
| 06.01.2025 | 184,70 | 187,02 | 183,58 | 185,08 | 0,15% | - |
| 03.01.2025 | 184,30 | 186,83 | 183,25 | 184,80 | 0,34% | 5,00 |
| 02.01.2025 | 183,33 | 186,70 | 182,33 | 184,18 | 1,04% | - |
| 30.12.2024 | 183,38 | 183,58 | 182,08 | 182,27 | -1,02% | 1,00 |
| 27.12.2024 | 186,10 | 186,40 | 182,08 | 184,15 | 0,11% | 19,00 |
| 23.12.2024 | 185,60 | 186,18 | 181,95 | 183,95 | -0,57% | 6,00 |
| 20.12.2024 | 182,33 | 186,93 | 180,23 | 185,00 | 1,23% | 3,00 |
| 19.12.2024 | 183,55 | 186,25 | 181,77 | 182,75 | -0,38% | - |
| 18.12.2024 | 188,95 | 190,20 | 182,70 | 183,45 | -2,91% | 2,00 |
| 17.12.2024 | 192,25 | 193,68 | 187,85 | 188,95 | -1,87% | - |
| 16.12.2024 | 190,23 | 193,38 | 188,95 | 192,55 | 1,21% | - |
| 13.12.2024 | 193,13 | 193,77 | 189,23 | 190,25 | -1,39% | 150,00 |
| 12.12.2024 | 193,63 | 197,55 | 192,08 | 192,93 | -0,68% | 32,00 |
| 11.12.2024 | 193,80 | 197,08 | 193,35 | 194,25 | 0,79% | 36,00 |
| 10.12.2024 | 192,00 | 196,77 | 188,98 | 192,73 | 0,33% | 111,00 |
| 09.12.2024 | 194,65 | 196,95 | 191,58 | 192,10 | -1,21% | 63,00 |
| 06.12.2024 | 191,73 | 194,77 | 190,15 | 194,45 | 1,39% | - |
| 05.12.2024 | 192,85 | 193,35 | 190,38 | 191,77 | -0,49% | - |
| 04.12.2024 | 191,00 | 193,43 | 189,35 | 192,73 | 1,10% | 26,00 |
| 03.12.2024 | 190,38 | 191,77 | 187,68 | 190,63 | 0,20% | 47,00 |
| 02.12.2024 | 189,70 | 192,58 | 189,15 | 190,25 | -2,60% | - |
| 29.11.2024 | 189,68 | 195,60 | 187,40 | 195,33 | 2,75% | - |
| 28.11.2024 | 189,90 | 190,23 | 189,73 | 190,10 | 0,41% | - |
| 27.11.2024 | 192,63 | 192,80 | 187,23 | 189,33 | -1,61% | - |
| 26.11.2024 | 190,38 | 193,68 | 188,33 | 192,43 | 1,32% | - |
| 25.11.2024 | 191,15 | 191,85 | 187,70 | 189,93 | -0,67% | - |
| 22.11.2024 | 189,30 | 192,35 | 189,18 | 191,20 | 1,18% | - |
| 21.11.2024 | 184,40 | 189,70 | 183,55 | 188,98 | 2,44% | - |
| 20.11.2024 | 185,77 | 187,95 | 183,18 | 184,48 | -0,35% | - |
| 19.11.2024 | 184,30 | 185,88 | 182,45 | 185,13 | 0,31% | - |
| 18.11.2024 | 185,33 | 186,43 | 183,40 | 184,55 | -0,46% | - |
| 15.11.2024 | 185,73 | 187,73 | 184,10 | 185,40 | -0,91% | 9,00 |
| 14.11.2024 | 188,30 | 189,83 | 185,38 | 187,10 | -0,64% | - |
| 13.11.2024 | 187,08 | 190,33 | 186,45 | 188,30 | 0,35% | - |
| 12.11.2024 | 189,10 | 190,80 | 186,18 | 187,65 | -0,62% | 12,00 |
| 11.11.2024 | 187,58 | 191,10 | 187,48 | 188,83 | 0,83% | - |