190,550€
0,85%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 184,48 | 188,52 | 184,08 | 187,27 | 1,77% | - |
| 07.11.2024 | 186,93 | 187,30 | 183,18 | 184,02 | -1,43% | 25,00 |
| 06.11.2024 | 179,58 | 189,23 | 179,50 | 186,70 | 5,85% | - |
| 05.11.2024 | 173,40 | 177,25 | 172,68 | 176,38 | 1,63% | 6,00 |
| 04.11.2024 | 171,58 | 174,08 | 170,95 | 173,55 | 0,59% | 105,00 |
| 01.11.2024 | 173,05 | 174,93 | 171,98 | 172,52 | 0,01% | - |
| 31.10.2024 | 172,90 | 174,58 | 171,43 | 172,50 | -0,17% | - |
| 30.10.2024 | 175,65 | 175,75 | 171,63 | 172,80 | -1,21% | 2,00 |
| 29.10.2024 | 176,60 | 178,40 | 174,58 | 174,93 | -0,92% | 19,00 |
| 28.10.2024 | 175,58 | 178,50 | 173,50 | 176,55 | 1,00% | - |
| 25.10.2024 | 174,60 | 176,70 | 174,02 | 174,80 | 0,16% | - |
| 24.10.2024 | 173,43 | 175,43 | 171,75 | 174,52 | 0,47% | 100,00 |
| 23.10.2024 | 175,20 | 177,35 | 171,58 | 173,70 | -1,11% | - |
| 22.10.2024 | 174,45 | 176,52 | 173,27 | 175,65 | 0,03% | 110,00 |
| 21.10.2024 | 175,83 | 178,45 | 174,77 | 175,60 | 0,11% | - |
| 18.10.2024 | 175,25 | 177,00 | 174,00 | 175,40 | -0,01% | 6,00 |
| 17.10.2024 | 174,70 | 177,18 | 174,60 | 175,43 | 0,39% | - |
| 16.10.2024 | 171,90 | 176,13 | 171,80 | 174,75 | 1,57% | 17,00 |
| 15.10.2024 | 173,18 | 174,73 | 171,80 | 172,05 | -0,43% | 20,00 |
| 14.10.2024 | 172,02 | 173,88 | 170,45 | 172,80 | 0,52% | - |
| 11.10.2024 | 168,27 | 172,48 | 167,77 | 171,90 | 2,17% | - |
| 10.10.2024 | 168,35 | 169,33 | 166,50 | 168,25 | -0,09% | - |
| 09.10.2024 | 165,73 | 169,13 | 165,38 | 168,40 | 1,57% | 50,00 |
| 08.10.2024 | 165,77 | 167,13 | 164,13 | 165,80 | -0,06% | 4,00 |
| 07.10.2024 | 166,93 | 168,65 | 164,95 | 165,90 | -0,64% | - |
| 04.10.2024 | 163,73 | 167,73 | 162,60 | 166,98 | 2,09% | 13,00 |
| 03.10.2024 | 163,95 | 165,30 | 161,27 | 163,55 | -0,26% | - |
| 02.10.2024 | 163,80 | 165,55 | 161,80 | 163,98 | 0,03% | 15,00 |
| 01.10.2024 | 163,00 | 165,40 | 161,40 | 163,93 | 0,40% | 4,00 |
| 30.09.2024 | 163,15 | 164,25 | 161,48 | 163,27 | 0,00% | 2,00 |
| 27.09.2024 | 163,50 | 165,00 | 161,13 | 163,27 | 0,14% | - |
| 26.09.2024 | 163,75 | 165,73 | 161,65 | 163,05 | -0,24% | - |
| 25.09.2024 | 160,90 | 163,95 | 160,73 | 163,45 | 1,11% | 32,00 |
| 24.09.2024 | 161,33 | 162,48 | 159,75 | 161,65 | 0,15% | 20,00 |
| 23.09.2024 | 160,48 | 162,98 | 159,95 | 161,40 | 0,56% | - |
| 20.09.2024 | 159,65 | 161,38 | 157,80 | 160,50 | 0,50% | - |
| 19.09.2024 | 157,15 | 160,70 | 156,50 | 159,70 | 2,08% | 3,00 |
| 18.09.2024 | 156,85 | 158,30 | 153,93 | 156,45 | -0,13% | - |
| 17.09.2024 | 152,98 | 157,50 | 152,93 | 156,65 | 2,45% | - |
| 16.09.2024 | 152,33 | 154,35 | 151,77 | 152,90 | 0,26% | - |
| 13.09.2024 | 151,38 | 155,88 | 151,23 | 152,50 | 0,66% | 4,00 |
| 12.09.2024 | 149,95 | 152,10 | 146,38 | 151,50 | 1,32% | 52,00 |
| 11.09.2024 | 147,50 | 149,75 | 144,27 | 149,52 | 0,55% | 4,00 |
| 10.09.2024 | 147,23 | 149,77 | 146,45 | 148,70 | 0,37% | - |
| 09.09.2024 | 145,83 | 148,80 | 145,73 | 148,15 | 2,07% | - |
| 06.09.2024 | 147,20 | 149,52 | 144,35 | 145,15 | -1,48% | - |
| 05.09.2024 | 148,05 | 148,38 | 145,33 | 147,33 | -0,51% | 5,00 |
| 04.09.2024 | 147,98 | 149,38 | 146,10 | 148,08 | -0,40% | 12,00 |
| 03.09.2024 | 153,20 | 153,40 | 147,48 | 148,68 | -3,03% | - |
| 02.09.2024 | 153,50 | 153,52 | 152,88 | 153,33 | -0,05% | 3,00 |
| 30.08.2024 | 151,77 | 154,02 | 149,80 | 153,40 | 1,49% | - |
| 29.08.2024 | 149,13 | 153,52 | 148,98 | 151,15 | 1,48% | - |
| 28.08.2024 | 147,98 | 149,75 | 147,20 | 148,95 | 1,03% | - |
| 27.08.2024 | 148,00 | 148,80 | 146,63 | 147,43 | -0,46% | - |
| 26.08.2024 | 148,63 | 150,43 | 145,85 | 148,10 | -0,32% | 5,00 |
| 23.08.2024 | 147,08 | 149,23 | 146,38 | 148,58 | 1,05% | - |
| 22.08.2024 | 144,98 | 147,70 | 143,58 | 147,02 | 1,59% | 2,00 |
| 21.08.2024 | 144,20 | 146,13 | 143,52 | 144,73 | 0,56% | - |
| 20.08.2024 | 145,40 | 146,30 | 142,33 | 143,93 | -0,86% | - |
| 19.08.2024 | 144,25 | 145,90 | 142,90 | 145,18 | 0,43% | 12,00 |
| 16.08.2024 | 144,43 | 145,75 | 143,40 | 144,55 | 0,19% | - |
| 15.08.2024 | 142,15 | 146,25 | 141,25 | 144,27 | 1,82% | - |
| 14.08.2024 | 142,15 | 142,52 | 139,48 | 141,70 | -0,26% | - |
| 13.08.2024 | 142,40 | 143,73 | 140,43 | 142,08 | 0,26% | 4,00 |
| 12.08.2024 | 142,15 | 143,33 | 139,73 | 141,70 | -0,26% | - |
| 09.08.2024 | 142,05 | 143,33 | 139,80 | 142,08 | 0,02% | 5,00 |
| 08.08.2024 | 139,98 | 144,50 | 139,45 | 142,05 | 1,23% | 1,00 |
| 07.08.2024 | 139,88 | 142,88 | 139,38 | 140,33 | 1,19% | - |
| 06.08.2024 | 138,43 | 141,27 | 136,77 | 138,68 | 1,26% | - |
| 05.08.2024 | 138,83 | 142,02 | 133,85 | 136,95 | -2,39% | 12,00 |
| 02.08.2024 | 143,55 | 144,52 | 137,95 | 140,30 | -3,44% | 2,00 |
| 01.08.2024 | 149,30 | 150,05 | 144,38 | 145,30 | -2,42% | 1,00 |
| 31.07.2024 | 147,35 | 150,63 | 146,88 | 148,90 | 0,98% | - |
| 30.07.2024 | 147,95 | 151,20 | 146,00 | 147,45 | -0,22% | - |
| 29.07.2024 | 147,70 | 149,25 | 146,48 | 147,77 | 0,48% | 14,00 |
| 26.07.2024 | 147,08 | 149,02 | 145,63 | 147,08 | 0,19% | 4,00 |
| 25.07.2024 | 145,43 | 149,73 | 144,70 | 146,80 | 1,14% | 20,00 |
| 24.07.2024 | 154,65 | 156,48 | 143,55 | 145,15 | -6,32% | 15,00 |
| 23.07.2024 | 155,23 | 156,98 | 154,10 | 154,95 | -0,26% | - |
| 22.07.2024 | 151,88 | 155,75 | 151,30 | 155,35 | 2,24% | - |
| 19.07.2024 | 152,70 | 154,55 | 151,38 | 151,95 | -0,31% | - |
| 18.07.2024 | 152,58 | 155,60 | 151,18 | 152,43 | -0,13% | 15,00 |
| 17.07.2024 | 154,65 | 155,38 | 151,43 | 152,63 | -1,33% | - |
| 16.07.2024 | 150,98 | 155,60 | 150,38 | 154,68 | 2,69% | - |
| 15.07.2024 | 149,93 | 152,48 | 149,55 | 150,63 | 0,87% | - |
| 12.07.2024 | 149,90 | 151,55 | 148,58 | 149,33 | -0,17% | 73,00 |
| 11.07.2024 | 148,25 | 150,88 | 147,23 | 149,58 | 0,88% | - |
| 10.07.2024 | 145,33 | 148,93 | 144,75 | 148,27 | 1,94% | - |
| 09.07.2024 | 145,00 | 147,08 | 143,25 | 145,45 | 0,45% | 2,00 |
| 08.07.2024 | 143,93 | 146,13 | 143,43 | 144,80 | 0,29% | 3,00 |