162,100€
-1,46%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |