174,000€
-3,31%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 164,00 | 164,25 | 160,00 | 161,43 | -0,69% | - |
| 11.09.2025 | 162,23 | 164,48 | 161,33 | 162,55 | 0,20% | - |
| 10.09.2025 | 162,23 | 164,80 | 161,15 | 162,23 | 0,29% | - |
| 09.09.2025 | 162,30 | 163,80 | 159,88 | 161,75 | -0,22% | - |
| 08.09.2025 | 164,93 | 165,15 | 160,52 | 162,10 | -1,46% | - |
| 05.09.2025 | 166,25 | 167,25 | 162,18 | 164,50 | 0,86% | - |
| 04.09.2025 | 164,02 | 166,33 | 162,58 | 163,10 | -0,09% | - |
| 03.09.2025 | 165,02 | 166,55 | 162,77 | 163,25 | -1,15% | - |
| 02.09.2025 | 165,40 | 165,77 | 162,05 | 165,15 | 0,33% | 12,00 |
| 01.09.2025 | 165,23 | 165,60 | 164,50 | 164,60 | -0,47% | 5,00 |
| 29.08.2025 | 167,15 | 168,77 | 164,33 | 165,38 | -0,91% | 2,00 |
| 28.08.2025 | 168,10 | 171,70 | 165,63 | 166,90 | -0,60% | 6,00 |
| 27.08.2025 | 168,23 | 169,98 | 167,00 | 167,90 | 0,36% | - |
| 26.08.2025 | 166,08 | 168,25 | 165,05 | 167,30 | 0,47% | - |
| 25.08.2025 | 166,70 | 168,90 | 165,02 | 166,52 | -0,31% | 60,00 |
| 22.08.2025 | 165,30 | 169,50 | 164,77 | 167,05 | 1,30% | - |
| 21.08.2025 | 165,60 | 166,60 | 163,88 | 164,90 | -0,32% | - |
| 20.08.2025 | 165,25 | 166,95 | 162,93 | 165,43 | -0,02% | - |
| 19.08.2025 | 162,73 | 166,35 | 162,05 | 165,45 | 1,67% | - |
| 18.08.2025 | 161,88 | 163,52 | 161,23 | 162,73 | 0,71% | 4,00 |
| 15.08.2025 | 165,02 | 165,13 | 161,00 | 161,58 | -1,63% | - |
| 14.08.2025 | 165,80 | 166,00 | 161,73 | 164,25 | -1,19% | - |
| 13.08.2025 | 165,18 | 167,23 | 163,38 | 166,23 | 0,64% | - |
| 12.08.2025 | 165,38 | 167,30 | 164,35 | 165,18 | -0,11% | - |
| 11.08.2025 | 164,43 | 167,02 | 163,13 | 165,35 | 0,47% | 4,00 |
| 08.08.2025 | 161,52 | 165,48 | 161,35 | 164,58 | 2,08% | 2,00 |
| 07.08.2025 | 161,48 | 163,33 | 160,27 | 161,23 | -0,25% | - |
| 06.08.2025 | 163,93 | 164,25 | 160,83 | 161,63 | -1,01% | 3,00 |
| 05.08.2025 | 162,25 | 164,40 | 161,70 | 163,27 | 1,01% | 100,00 |
| 04.08.2025 | 161,83 | 163,40 | 160,70 | 161,65 | 0,11% | - |
| 01.08.2025 | 167,65 | 167,70 | 160,05 | 161,48 | -4,06% | 200,00 |
| 31.07.2025 | 167,20 | 169,27 | 164,33 | 168,30 | 0,88% | 8,00 |
| 30.07.2025 | 167,05 | 169,27 | 165,10 | 166,83 | -0,03% | - |
| 29.07.2025 | 170,55 | 172,80 | 165,68 | 166,88 | -1,84% | - |
| 28.07.2025 | 168,85 | 171,45 | 167,13 | 170,00 | 1,21% | 20,00 |
| 25.07.2025 | 171,27 | 171,63 | 164,05 | 167,98 | -1,57% | - |
| 24.07.2025 | 181,65 | 183,80 | 169,52 | 170,65 | -6,30% | - |
| 23.07.2025 | 181,30 | 183,23 | 180,23 | 182,13 | 1,00% | - |
| 22.07.2025 | 179,65 | 180,95 | 177,33 | 180,33 | 0,42% | - |
| 21.07.2025 | 182,43 | 182,73 | 178,98 | 179,58 | -1,22% | - |
| 18.07.2025 | 183,55 | 183,70 | 180,30 | 181,80 | -0,85% | - |
| 17.07.2025 | 182,05 | 184,75 | 180,52 | 183,35 | 0,89% | - |
| 16.07.2025 | 181,02 | 182,58 | 176,58 | 181,73 | 0,12% | - |
| 15.07.2025 | 181,88 | 183,80 | 180,10 | 181,50 | -0,55% | - |
| 14.07.2025 | 182,77 | 183,50 | 180,15 | 182,50 | -0,11% | - |
| 11.07.2025 | 182,25 | 183,63 | 180,77 | 182,70 | 0,00% | - |
| 10.07.2025 | 181,25 | 185,83 | 180,90 | 182,70 | 0,50% | - |
| 09.07.2025 | 180,70 | 183,13 | 179,48 | 181,80 | 0,65% | 6,00 |
| 08.07.2025 | 181,58 | 185,15 | 179,90 | 180,63 | -0,67% | 14,00 |
| 07.07.2025 | 181,70 | 184,20 | 180,25 | 181,85 | 0,48% | - |
| 04.07.2025 | 181,58 | 181,63 | 180,75 | 180,98 | -0,82% | - |
| 03.07.2025 | 181,52 | 184,13 | 180,58 | 182,48 | 0,69% | 8,00 |
| 02.07.2025 | 177,93 | 182,05 | 177,60 | 181,23 | 2,07% | - |
| 01.07.2025 | 177,58 | 179,65 | 175,90 | 177,55 | -0,10% | - |
| 30.06.2025 | 178,33 | 179,48 | 175,95 | 177,73 | 0,21% | 451,00 |