228,900€
0,97%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 227,25 | 230,60 | 226,10 | 227,85 | 0,44% | - |
| 08.07.2026 | 226,65 | 227,35 | 223,55 | 226,85 | -0,07% | - |
| 07.07.2026 | 228,60 | 230,20 | 222,10 | 227,00 | -0,63% | - |
| 06.07.2026 | 229,50 | 231,75 | 228,30 | 228,45 | -0,39% | - |
| 03.07.2026 | 229,45 | 229,60 | 228,70 | 229,35 | 0,00% | - |
| 02.07.2026 | 231,85 | 232,85 | 227,55 | 229,35 | -1,16% | - |
| 01.07.2026 | 235,60 | 236,85 | 231,85 | 232,05 | -1,63% | - |
| 30.06.2026 | 235,80 | 237,55 | 235,00 | 235,90 | 0,38% | - |
| 29.06.2026 | 237,75 | 239,45 | 232,95 | 235,00 | -0,68% | - |
| 26.06.2026 | 247,55 | 250,10 | 235,60 | 236,60 | -4,77% | - |
| 25.06.2026 | 239,65 | 250,30 | 239,60 | 248,45 | 3,46% | 720,00 |
| 24.06.2026 | 237,55 | 242,65 | 237,40 | 240,15 | 1,03% | - |
| 23.06.2026 | 241,50 | 243,20 | 235,10 | 237,70 | -1,88% | - |
| 22.06.2026 | 238,55 | 243,50 | 238,55 | 242,25 | 2,22% | - |
| 19.06.2026 | 238,90 | 239,10 | 237,00 | 237,00 | -1,13% | - |
| 18.06.2026 | 237,10 | 242,40 | 236,90 | 239,70 | 1,37% | - |
| 17.06.2026 | 234,35 | 237,85 | 233,60 | 236,45 | 0,85% | 90,00 |
| 16.06.2026 | 232,20 | 238,00 | 231,45 | 234,45 | 0,99% | 96,00 |
| 15.06.2026 | 229,05 | 234,35 | 229,05 | 232,15 | 1,33% | 14,00 |
| 12.06.2026 | 226,80 | 229,15 | 225,90 | 229,10 | 1,21% | 66,00 |
| 11.06.2026 | 222,90 | 228,70 | 222,50 | 226,35 | 1,82% | 622,00 |
| 10.06.2026 | 229,85 | 229,95 | 220,40 | 222,30 | -2,86% | - |
| 09.06.2026 | 225,30 | 231,15 | 224,50 | 228,85 | 1,69% | - |
| 08.06.2026 | 225,20 | 228,75 | 224,80 | 225,05 | -0,40% | - |
| 05.06.2026 | 225,95 | 228,60 | 224,00 | 225,95 | -0,04% | - |
| 04.06.2026 | 226,35 | 228,00 | 224,50 | 226,05 | -0,26% | - |
| 03.06.2026 | 227,30 | 230,80 | 226,40 | 226,65 | -0,35% | - |
| 02.06.2026 | 219,15 | 227,85 | 218,55 | 227,45 | 3,25% | 87,00 |
| 01.06.2026 | 224,40 | 225,50 | 216,25 | 220,30 | -1,63% | - |
| 29.05.2026 | 224,60 | 225,40 | 222,10 | 223,95 | -0,20% | - |
| 28.05.2026 | 224,80 | 225,95 | 221,15 | 224,40 | -0,09% | - |
| 27.05.2026 | 224,90 | 225,65 | 221,80 | 224,60 | -0,11% | - |
| 26.05.2026 | 221,85 | 225,85 | 221,05 | 224,85 | 1,33% | - |
| 25.05.2026 | 222,00 | 222,55 | 221,30 | 221,90 | 0,38% | - |
| 22.05.2026 | 219,90 | 222,60 | 218,30 | 221,05 | 0,71% | - |
| 21.05.2026 | 222,70 | 223,70 | 218,40 | 219,50 | -1,50% | - |
| 20.05.2026 | 221,05 | 224,55 | 220,85 | 222,85 | 1,27% | - |
| 19.05.2026 | 223,10 | 224,05 | 218,60 | 220,05 | -2,07% | - |
| 18.05.2026 | 225,30 | 227,15 | 222,75 | 224,70 | -1,10% | 15,00 |
| 15.05.2026 | 230,80 | 231,05 | 225,00 | 227,20 | -1,54% | 130,00 |
| 14.05.2026 | 226,65 | 230,75 | 226,35 | 230,75 | 2,03% | - |
| 13.05.2026 | 229,40 | 231,15 | 226,15 | 226,15 | -1,33% | 1.128,00 |
| 12.05.2026 | 227,80 | 230,40 | 224,35 | 229,20 | 0,75% | - |
| 11.05.2026 | 225,50 | 227,85 | 223,85 | 227,50 | 0,84% | 24,00 |
| 08.05.2026 | 226,50 | 229,45 | 223,90 | 225,60 | -0,33% | - |
| 07.05.2026 | 230,55 | 232,60 | 224,90 | 226,35 | -2,01% | - |
| 06.05.2026 | 225,00 | 233,15 | 224,75 | 231,00 | 2,51% | 1.444,00 |
| 05.05.2026 | 224,75 | 228,10 | 224,50 | 225,35 | 0,49% | - |
| 04.05.2026 | 226,10 | 228,00 | 223,80 | 224,25 | -2,61% | - |
| 30.04.2026 | 222,70 | 230,95 | 220,00 | 230,25 | 2,81% | 50,00 |
| 29.04.2026 | 225,40 | 228,60 | 223,80 | 223,95 | -0,42% | 900,00 |
| 28.04.2026 | 228,30 | 229,10 | 224,10 | 224,90 | -1,36% | - |
| 27.04.2026 | 227,30 | 229,50 | 226,35 | 228,00 | 0,02% | - |
| 24.04.2026 | 230,50 | 231,15 | 227,30 | 227,95 | -1,15% | - |
| 23.04.2026 | 222,15 | 231,00 | 221,90 | 230,60 | 3,22% | - |
| 22.04.2026 | 220,30 | 225,80 | 215,35 | 223,40 | 1,64% | - |
| 21.04.2026 | 224,70 | 225,90 | 218,15 | 219,80 | -2,01% | 2.025,00 |
| 20.04.2026 | 222,50 | 225,35 | 222,30 | 224,30 | 0,18% | - |
| 17.04.2026 | 217,45 | 226,00 | 217,20 | 223,90 | 3,37% | - |
| 16.04.2026 | 218,20 | 219,85 | 216,40 | 216,60 | -0,69% | - |
| 15.04.2026 | 227,40 | 228,60 | 215,05 | 218,10 | -4,15% | - |
| 14.04.2026 | 228,50 | 229,05 | 226,00 | 227,55 | -0,52% | - |
| 13.04.2026 | 227,20 | 229,45 | 226,25 | 228,75 | 0,42% | - |
| 10.04.2026 | 231,55 | 232,10 | 227,80 | 227,80 | -1,68% | - |
| 09.04.2026 | 231,05 | 235,55 | 229,15 | 231,70 | 0,28% | 288,00 |
| 08.04.2026 | 224,25 | 232,15 | 223,60 | 231,05 | 4,59% | - |
| 07.04.2026 | 220,05 | 222,25 | 218,05 | 220,90 | 0,32% | 380,00 |
| 02.04.2026 | 219,35 | 222,65 | 215,15 | 220,20 | -0,38% | 72,00 |
| 01.04.2026 | 216,45 | 222,80 | 215,95 | 221,05 | 2,22% | 56,00 |
| 31.03.2026 | 208,75 | 216,45 | 208,20 | 216,25 | 4,22% | 106,00 |
| 30.03.2026 | 209,85 | 212,30 | 206,55 | 207,50 | -0,88% | - |
| 27.03.2026 | 213,45 | 213,65 | 209,05 | 209,35 | -1,74% | - |
| 26.03.2026 | 216,25 | 216,25 | 212,75 | 213,05 | -0,81% | - |
| 25.03.2026 | 213,90 | 216,10 | 213,60 | 214,80 | 0,70% | - |
| 24.03.2026 | 208,60 | 214,15 | 206,85 | 213,30 | 2,42% | 2.100,00 |
| 23.03.2026 | 202,25 | 211,25 | 201,55 | 208,25 | 2,03% | - |
| 20.03.2026 | 204,70 | 206,05 | 201,70 | 204,10 | -0,24% | 246,00 |
| 19.03.2026 | 207,85 | 208,00 | 202,65 | 204,60 | -1,40% | - |
| 18.03.2026 | 207,40 | 209,70 | 205,55 | 207,50 | 0,58% | 42,00 |
| 17.03.2026 | 207,45 | 209,70 | 205,90 | 206,30 | -0,77% | 31,00 |
| 16.03.2026 | 207,80 | 209,55 | 206,00 | 207,90 | 0,39% | 11.100,00 |
| 13.03.2026 | 208,85 | 211,60 | 206,25 | 207,10 | -0,81% | - |
| 12.03.2026 | 211,30 | 212,30 | 208,35 | 208,80 | -1,74% | - |
| 11.03.2026 | 212,55 | 213,00 | 208,95 | 212,50 | -0,38% | - |
| 10.03.2026 | 212,55 | 216,50 | 211,35 | 213,30 | 0,47% | 36,00 |
| 09.03.2026 | 204,15 | 213,45 | 203,90 | 212,30 | 0,81% | 644,00 |
| 06.03.2026 | 217,05 | 217,15 | 209,90 | 210,60 | -2,86% | - |
| 05.03.2026 | 224,20 | 224,30 | 216,30 | 216,80 | -3,24% | - |
| 04.03.2026 | 223,60 | 225,35 | 222,75 | 224,05 | -0,20% | - |
| 03.03.2026 | 224,00 | 224,70 | 219,50 | 224,50 | -0,47% | - |
| 02.03.2026 | 222,20 | 226,90 | 221,60 | 225,55 | 0,96% | - |
| 27.02.2026 | 222,00 | 223,50 | 219,55 | 223,40 | 0,18% | - |
| 26.02.2026 | 221,90 | 224,45 | 220,75 | 223,00 | 0,20% | - |
| 25.02.2026 | 224,00 | 225,65 | 220,35 | 222,55 | -0,93% | - |
| 24.02.2026 | 223,60 | 225,80 | 223,00 | 224,65 | 0,74% | 390,00 |
| 23.02.2026 | 223,70 | 225,10 | 220,95 | 223,00 | -0,73% | - |
| 20.02.2026 | 223,10 | 225,60 | 221,15 | 224,65 | 0,94% | - |
| 19.02.2026 | 220,00 | 223,05 | 219,05 | 222,55 | 1,14% | 269,00 |
| 18.02.2026 | 219,45 | 223,00 | 219,15 | 220,05 | 0,41% | 43,00 |
| 17.02.2026 | 215,40 | 220,75 | 215,20 | 219,15 | 1,41% | 37,00 |