228,150€
0,95%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 226,50 | 228,30 | 226,40 | 228,25 | 0,84% | - |
| 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 |
| 16.02.2026 | 216,10 | 216,75 | 215,80 | 216,10 | 0,12% | 23,00 |
| 13.02.2026 | 213,60 | 217,00 | 212,40 | 215,85 | 0,86% | 106,00 |
| 12.02.2026 | 215,05 | 220,75 | 212,95 | 214,00 | -0,53% | 80,00 |
| 11.02.2026 | 205,10 | 219,70 | 203,90 | 215,15 | 3,91% | 205,00 |
| 10.02.2026 | 205,50 | 207,65 | 204,10 | 207,05 | 0,80% | 33,00 |
| 09.02.2026 | 208,10 | 208,95 | 205,20 | 205,40 | -1,39% | 748,00 |
| 06.02.2026 | 203,35 | 208,65 | 203,25 | 208,30 | 2,23% | 30,00 |
| 05.02.2026 | 204,15 | 204,75 | 200,35 | 203,75 | -0,12% | - |
| 04.02.2026 | 200,70 | 206,80 | 199,35 | 204,00 | 2,18% | - |
| 03.02.2026 | 198,00 | 202,40 | 197,77 | 199,65 | 0,86% | - |
| 02.02.2026 | 192,45 | 198,70 | 191,43 | 197,95 | 1,94% | 32,00 |
| 30.01.2026 | 193,70 | 195,00 | 192,10 | 194,18 | 0,27% | 46,00 |
| 29.01.2026 | 190,88 | 195,30 | 190,77 | 193,65 | 1,11% | 280,00 |
| 28.01.2026 | 193,25 | 194,10 | 190,23 | 191,52 | -0,40% | - |
| 27.01.2026 | 194,90 | 196,05 | 191,88 | 192,30 | -1,37% | 1.140,00 |
| 26.01.2026 | 193,85 | 196,08 | 193,30 | 194,98 | 0,27% | 35,00 |
| 23.01.2026 | 199,05 | 199,38 | 194,15 | 194,45 | -2,06% | 12,00 |
| 22.01.2026 | 199,52 | 200,43 | 197,25 | 198,55 | -0,25% | 400,00 |
| 21.01.2026 | 194,25 | 200,70 | 192,95 | 199,05 | 2,48% | - |
| 20.01.2026 | 193,48 | 195,00 | 190,55 | 194,23 | -0,38% | - |
| 19.01.2026 | 195,35 | 196,85 | 194,23 | 194,98 | -1,53% | 579,00 |
| 16.01.2026 | 197,15 | 198,33 | 196,55 | 198,00 | 0,56% | 300,00 |
| 15.01.2026 | 194,70 | 198,68 | 194,60 | 196,90 | 1,12% | - |
| 14.01.2026 | 194,88 | 195,13 | 192,40 | 194,73 | -0,33% | - |
| 13.01.2026 | 194,10 | 195,98 | 193,00 | 195,38 | 0,66% | 43,00 |
| 12.01.2026 | 191,50 | 194,13 | 191,10 | 194,10 | 0,67% | - |
| 09.01.2026 | 190,95 | 194,48 | 190,38 | 192,80 | 1,02% | 87,00 |
| 08.01.2026 | 184,90 | 191,48 | 184,68 | 190,85 | 2,87% | 3.270,00 |
| 07.01.2026 | 188,85 | 189,35 | 185,20 | 185,52 | -1,81% | - |
| 06.01.2026 | 184,95 | 190,05 | 184,55 | 188,95 | 2,05% | 208,00 |
| 05.01.2026 | 185,33 | 187,15 | 185,02 | 185,15 | 0,52% | - |
| 02.01.2026 | 181,73 | 184,73 | 181,60 | 184,20 | 0,46% | - |
| 30.12.2025 | 184,38 | 185,13 | 183,35 | 183,35 | -1,04% | - |
| 29.12.2025 | 186,33 | 186,45 | 181,90 | 185,27 | -0,66% | - |
| 23.12.2025 | 188,30 | 188,40 | 185,45 | 186,50 | -0,24% | - |
| 22.12.2025 | 184,40 | 189,77 | 183,63 | 186,95 | 1,42% | - |
| 19.12.2025 | 181,90 | 185,02 | 181,15 | 184,33 | 2,23% | - |
| 18.12.2025 | 180,60 | 183,48 | 180,27 | 180,30 | 0,31% | 5,00 |
| 17.12.2025 | 182,60 | 183,15 | 178,40 | 179,75 | -0,53% | 2,00 |
| 16.12.2025 | 182,90 | 183,18 | 179,63 | 180,70 | -0,99% | 1,00 |
| 15.12.2025 | 183,38 | 185,30 | 180,30 | 182,50 | -0,30% | 2,00 |
| 12.12.2025 | 186,00 | 192,45 | 181,73 | 183,05 | -0,95% | - |
| 11.12.2025 | 183,77 | 187,40 | 183,08 | 184,80 | 3,21% | 3,00 |
| 10.12.2025 | 180,30 | 185,93 | 179,05 | 179,05 | -0,75% | 1,00 |