208,300€
2,56%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2026 | 203,35 | 208,65 | 203,25 | 208,30 | 2,23% | 30,00 |
| 05.02.2026 | 204,15 | 204,75 | 200,35 | 203,75 | -0,12% | - |
| 04.02.2026 | 200,70 | 206,80 | 199,35 | 204,00 | 2,18% | - |
| 03.02.2026 | 198,00 | 202,40 | 197,77 | 199,65 | 0,86% | - |
| 02.02.2026 | 192,45 | 198,70 | 191,43 | 197,95 | 1,94% | 32,00 |
| 30.01.2026 | 193,70 | 195,00 | 192,10 | 194,18 | 0,27% | 46,00 |
| 29.01.2026 | 190,88 | 195,30 | 190,77 | 193,65 | 1,11% | 280,00 |
| 28.01.2026 | 193,25 | 194,10 | 190,23 | 191,52 | -0,40% | - |
| 27.01.2026 | 194,90 | 196,05 | 191,88 | 192,30 | -1,37% | 1.140,00 |
| 26.01.2026 | 193,85 | 196,08 | 193,30 | 194,98 | 0,27% | 35,00 |
| 23.01.2026 | 199,05 | 199,38 | 194,15 | 194,45 | -2,06% | 12,00 |
| 22.01.2026 | 199,52 | 200,43 | 197,25 | 198,55 | -0,25% | 400,00 |
| 21.01.2026 | 194,25 | 200,70 | 192,95 | 199,05 | 2,48% | - |
| 20.01.2026 | 193,48 | 195,00 | 190,55 | 194,23 | -0,38% | - |
| 19.01.2026 | 195,35 | 196,85 | 194,23 | 194,98 | -1,53% | 579,00 |
| 16.01.2026 | 197,15 | 198,33 | 196,55 | 198,00 | 0,56% | 300,00 |
| 15.01.2026 | 194,70 | 198,68 | 194,60 | 196,90 | 1,12% | - |
| 14.01.2026 | 194,88 | 195,13 | 192,40 | 194,73 | -0,33% | - |
| 13.01.2026 | 194,10 | 195,98 | 193,00 | 195,38 | 0,66% | 43,00 |
| 12.01.2026 | 191,50 | 194,13 | 191,10 | 194,10 | 0,67% | - |
| 09.01.2026 | 190,95 | 194,48 | 190,38 | 192,80 | 1,02% | 87,00 |
| 08.01.2026 | 184,90 | 191,48 | 184,68 | 190,85 | 2,87% | 3.270,00 |
| 07.01.2026 | 188,85 | 189,35 | 185,20 | 185,52 | -1,81% | - |
| 06.01.2026 | 184,95 | 190,05 | 184,55 | 188,95 | 2,05% | 208,00 |
| 05.01.2026 | 185,33 | 187,15 | 185,02 | 185,15 | 0,52% | - |
| 02.01.2026 | 181,73 | 184,73 | 181,60 | 184,20 | 0,46% | - |
| 30.12.2025 | 184,38 | 185,13 | 183,35 | 183,35 | -1,04% | - |
| 29.12.2025 | 186,33 | 186,45 | 181,90 | 185,27 | -0,66% | - |
| 23.12.2025 | 188,30 | 188,40 | 185,45 | 186,50 | -0,24% | - |
| 22.12.2025 | 184,40 | 189,77 | 183,63 | 186,95 | 1,42% | - |
| 19.12.2025 | 181,90 | 185,02 | 181,15 | 184,33 | 2,23% | - |
| 18.12.2025 | 180,60 | 183,48 | 180,27 | 180,30 | 0,31% | 5,00 |
| 17.12.2025 | 182,60 | 183,15 | 178,40 | 179,75 | -0,53% | 2,00 |
| 16.12.2025 | 182,90 | 183,18 | 179,63 | 180,70 | -0,99% | 1,00 |
| 15.12.2025 | 183,38 | 185,30 | 180,30 | 182,50 | -0,30% | 2,00 |
| 12.12.2025 | 186,00 | 192,45 | 181,73 | 183,05 | -0,95% | - |
| 11.12.2025 | 183,77 | 187,40 | 183,08 | 184,80 | 3,21% | 3,00 |
| 10.12.2025 | 180,30 | 185,93 | 179,05 | 179,05 | -0,75% | 1,00 |
| 09.12.2025 | 182,38 | 183,05 | 179,08 | 180,40 | -0,67% | - |
| 08.12.2025 | 184,20 | 185,70 | 180,20 | 181,63 | -1,34% | - |
| 05.12.2025 | 183,75 | 185,05 | 180,63 | 184,10 | 0,14% | - |
| 04.12.2025 | 183,50 | 185,20 | 179,93 | 183,85 | 0,46% | 3,00 |
| 03.12.2025 | 179,38 | 184,23 | 176,13 | 183,00 | 2,15% | - |
| 02.12.2025 | 179,63 | 180,25 | 177,58 | 179,15 | -0,44% | - |
| 01.12.2025 | 179,02 | 182,27 | 177,43 | 179,95 | 0,22% | - |
| 28.11.2025 | 179,33 | 184,88 | 175,58 | 179,55 | 0,39% | - |
| 27.11.2025 | 178,88 | 179,27 | 178,80 | 178,85 | -0,03% | - |
| 26.11.2025 | 178,40 | 180,35 | 176,40 | 178,90 | 0,65% | 4,00 |
| 25.11.2025 | 173,52 | 178,58 | 172,68 | 177,75 | 2,27% | - |
| 24.11.2025 | 174,10 | 176,93 | 170,90 | 173,80 | 1,73% | - |
| 21.11.2025 | 170,58 | 176,23 | 169,30 | 170,85 | -0,81% | 1,00 |
| 20.11.2025 | 173,00 | 175,35 | 169,35 | 172,25 | 0,06% | 1,00 |
| 19.11.2025 | 170,55 | 172,77 | 169,08 | 172,15 | 0,00% | - |
| 18.11.2025 | 171,35 | 176,60 | 169,58 | 172,15 | -1,71% | - |
| 17.11.2025 | 175,83 | 176,43 | 171,45 | 175,15 | 0,66% | 16,00 |
| 14.11.2025 | 175,50 | 176,70 | 172,50 | 174,00 | -3,31% | - |
| 13.11.2025 | 181,58 | 181,60 | 174,40 | 179,95 | -0,22% | 1,00 |
| 12.11.2025 | 179,68 | 182,88 | 179,02 | 180,35 | 0,73% | - |
| 11.11.2025 | 181,88 | 181,93 | 176,63 | 179,05 | -1,19% | - |
| 10.11.2025 | 178,93 | 182,27 | 176,65 | 181,20 | 2,94% | - |
| 07.11.2025 | 177,02 | 177,15 | 174,23 | 176,02 | -0,72% | - |
| 06.11.2025 | 178,98 | 179,13 | 174,83 | 177,30 | -1,50% | - |
| 05.11.2025 | 178,27 | 181,60 | 176,63 | 180,00 | 2,56% | - |
| 04.11.2025 | 176,77 | 178,93 | 175,50 | 175,50 | -1,18% | 42,00 |
| 03.11.2025 | 177,23 | 179,38 | 168,25 | 177,60 | 0,00% | - |
| 31.10.2025 | 175,77 | 178,85 | 175,20 | 177,60 | 1,40% | - |
| 30.10.2025 | 173,55 | 178,13 | 168,77 | 175,15 | 2,91% | - |
| 29.10.2025 | 170,27 | 176,40 | 169,45 | 170,20 | 0,06% | 1,00 |
| 28.10.2025 | 171,83 | 173,30 | 168,23 | 170,10 | -0,64% | 60,00 |
| 27.10.2025 | 171,10 | 172,08 | 167,45 | 171,20 | 0,82% | 6,00 |
| 24.10.2025 | 170,10 | 171,25 | 168,43 | 169,80 | 2,54% | - |
| 23.10.2025 | 166,70 | 170,95 | 165,60 | 165,60 | -3,38% | - |
| 22.10.2025 | 170,73 | 176,10 | 161,33 | 171,40 | 1,87% | - |
| 21.10.2025 | 168,60 | 175,65 | 168,25 | 168,25 | 1,48% | - |
| 20.10.2025 | 166,98 | 170,50 | 165,80 | 165,80 | -0,27% | 60,00 |
| 17.10.2025 | 164,50 | 174,05 | 162,48 | 166,25 | -1,38% | - |
| 16.10.2025 | 169,27 | 171,00 | 167,35 | 168,58 | -0,19% | - |
| 15.10.2025 | 169,10 | 171,13 | 160,45 | 168,90 | 0,57% | - |
| 14.10.2025 | 166,40 | 169,93 | 165,10 | 167,95 | 0,57% | - |
| 13.10.2025 | 166,00 | 168,63 | 165,58 | 167,00 | 1,40% | - |
| 10.10.2025 | 169,40 | 175,30 | 163,73 | 164,70 | -2,69% | - |
| 09.10.2025 | 171,43 | 172,00 | 168,60 | 169,25 | -0,97% | - |
| 08.10.2025 | 170,38 | 173,50 | 169,68 | 170,90 | 0,71% | - |
| 07.10.2025 | 171,85 | 173,23 | 168,58 | 169,70 | -0,85% | - |
| 06.10.2025 | 170,93 | 173,50 | 169,38 | 171,15 | 1,30% | - |
| 03.10.2025 | 169,25 | 172,70 | 168,65 | 168,95 | -0,15% | - |
| 02.10.2025 | 169,30 | 172,55 | 166,48 | 169,20 | -0,06% | - |
| 01.10.2025 | 169,83 | 171,90 | 168,18 | 169,30 | -0,82% | - |
| 30.09.2025 | 168,38 | 171,73 | 167,25 | 170,70 | 1,40% | - |
| 29.09.2025 | 166,85 | 175,10 | 166,75 | 168,35 | 0,69% | - |
| 26.09.2025 | 166,70 | 169,70 | 164,45 | 167,20 | 0,24% | - |
| 25.09.2025 | 163,93 | 167,70 | 162,95 | 166,80 | 1,99% | - |
| 24.09.2025 | 165,27 | 166,90 | 163,08 | 163,55 | -0,55% | - |
| 23.09.2025 | 167,88 | 169,35 | 163,60 | 164,45 | -2,26% | - |
| 22.09.2025 | 160,60 | 171,75 | 159,33 | 168,25 | 4,50% | 2,00 |
| 19.09.2025 | 161,73 | 163,08 | 159,30 | 161,00 | 1,19% | - |
| 18.09.2025 | 157,18 | 162,48 | 156,63 | 159,10 | 0,38% | - |
| 17.09.2025 | 158,35 | 160,15 | 155,08 | 158,50 | 0,51% | - |
| 16.09.2025 | 160,13 | 160,65 | 157,10 | 157,70 | -1,47% | - |
| 15.09.2025 | 161,20 | 163,40 | 159,50 | 160,05 | -0,85% | - |