176,200€
-0,11%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 176,90 | 178,40 | 175,25 | 177,35 | 0,61% | - |
| 26.06.2025 | 174,75 | 178,05 | 173,35 | 176,27 | 0,83% | 2,00 |
| 25.06.2025 | 177,43 | 178,65 | 174,02 | 174,83 | -1,40% | 2,00 |
| 24.06.2025 | 175,45 | 178,08 | 174,23 | 177,30 | 1,55% | - |
| 23.06.2025 | 173,45 | 176,00 | 170,95 | 174,60 | 0,56% | 60,00 |
| 20.06.2025 | 172,93 | 175,27 | 171,70 | 173,63 | 0,89% | - |
| 19.06.2025 | 174,85 | 174,95 | 172,10 | 172,10 | -1,63% | - |
| 18.06.2025 | 174,77 | 176,83 | 174,05 | 174,95 | 0,01% | - |
| 17.06.2025 | 175,45 | 176,25 | 173,65 | 174,93 | -0,68% | - |
| 16.06.2025 | 174,88 | 177,43 | 173,60 | 176,13 | 0,84% | - |
| 13.06.2025 | 174,52 | 177,20 | 173,58 | 174,65 | -0,82% | - |
| 12.06.2025 | 176,52 | 177,52 | 173,98 | 176,10 | -0,90% | - |
| 11.06.2025 | 178,73 | 179,60 | 176,05 | 177,70 | -0,77% | 2,00 |
| 10.06.2025 | 179,83 | 180,73 | 177,50 | 179,08 | -0,39% | 25,00 |
| 09.06.2025 | 180,43 | 182,68 | 179,27 | 179,77 | -0,65% | - |
| 06.06.2025 | 179,15 | 182,63 | 179,05 | 180,95 | 1,39% | - |
| 05.06.2025 | 178,75 | 180,13 | 175,93 | 178,48 | -0,10% | 12,00 |
| 04.06.2025 | 179,23 | 180,25 | 174,95 | 178,65 | -0,22% | - |
| 03.06.2025 | 176,15 | 180,27 | 175,18 | 179,05 | 1,59% | - |
| 02.06.2025 | 177,23 | 179,18 | 173,73 | 176,25 | -1,00% | 10,00 |
| 30.05.2025 | 177,52 | 179,43 | 176,15 | 178,02 | 0,44% | - |
| 29.05.2025 | 181,58 | 181,95 | 175,40 | 177,25 | -0,62% | - |
| 28.05.2025 | 179,48 | 181,18 | 177,65 | 178,35 | -0,56% | - |
| 27.05.2025 | 175,75 | 179,88 | 175,02 | 179,35 | 1,80% | - |
| 26.05.2025 | 176,15 | 177,20 | 175,65 | 176,18 | 0,47% | - |
| 23.05.2025 | 176,77 | 177,10 | 173,63 | 175,35 | -1,14% | 6,00 |
| 22.05.2025 | 177,35 | 179,30 | 175,83 | 177,38 | 0,01% | 2,00 |
| 21.05.2025 | 180,08 | 180,98 | 176,33 | 177,35 | -2,25% | 2,00 |
| 20.05.2025 | 183,85 | 184,35 | 180,00 | 181,43 | -1,56% | - |
| 19.05.2025 | 181,65 | 185,77 | 179,75 | 184,30 | -0,03% | 12,00 |
| 16.05.2025 | 182,10 | 185,88 | 180,77 | 184,35 | 0,97% | - |
| 15.05.2025 | 181,13 | 183,85 | 180,15 | 182,58 | 0,10% | - |
| 14.05.2025 | 182,40 | 183,60 | 179,70 | 182,40 | 0,10% | 2,00 |
| 13.05.2025 | 180,52 | 184,10 | 179,68 | 182,23 | 0,54% | 15,00 |
| 12.05.2025 | 173,63 | 182,48 | 171,75 | 181,25 | 5,96% | - |
| 09.05.2025 | 170,88 | 172,15 | 168,52 | 171,05 | 0,16% | - |
| 08.05.2025 | 168,85 | 173,52 | 166,50 | 170,77 | 1,80% | - |
| 07.05.2025 | 167,30 | 168,98 | 164,95 | 167,75 | 0,87% | - |
| 06.05.2025 | 168,23 | 169,08 | 162,83 | 166,30 | -1,35% | - |
| 05.05.2025 | 167,93 | 170,93 | 165,95 | 168,58 | -0,41% | - |
| 02.05.2025 | 165,10 | 170,68 | 163,05 | 169,27 | 3,83% | - |
| 30.04.2025 | 162,38 | 163,52 | 157,68 | 163,02 | 0,62% | - |
| 29.04.2025 | 161,10 | 163,13 | 158,33 | 162,02 | 1,03% | - |
| 28.04.2025 | 161,13 | 164,38 | 158,70 | 160,38 | -1,02% | - |
| 25.04.2025 | 163,75 | 165,25 | 160,30 | 162,02 | -0,54% | 240,00 |
| 24.04.2025 | 159,83 | 164,38 | 158,52 | 162,90 | 1,46% | 5,00 |
| 23.04.2025 | 152,90 | 168,88 | 152,48 | 160,55 | 6,78% | - |
| 22.04.2025 | 144,63 | 151,48 | 144,58 | 150,35 | 0,02% | - |
| 17.04.2025 | 150,75 | 153,00 | 147,35 | 150,33 | 0,89% | - |
| 16.04.2025 | 150,58 | 152,83 | 146,75 | 149,00 | -2,57% | - |
| 15.04.2025 | 152,50 | 156,35 | 151,98 | 152,93 | 0,21% | - |
| 14.04.2025 | 151,65 | 155,10 | 150,75 | 152,60 | 0,76% | - |
| 11.04.2025 | 150,95 | 153,60 | 145,80 | 151,45 | 0,63% | - |
| 10.04.2025 | 160,23 | 160,75 | 145,80 | 150,50 | -6,32% | - |
| 09.04.2025 | 142,18 | 161,95 | 141,00 | 160,65 | 9,85% | 27,00 |
| 08.04.2025 | 149,68 | 153,45 | 142,88 | 146,25 | -1,17% | - |
| 07.04.2025 | 141,90 | 152,77 | 138,38 | 147,98 | 0,65% | - |
| 04.04.2025 | 156,25 | 156,98 | 144,15 | 147,02 | -6,59% | 72,00 |
| 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% | - |