148,875€
-5,51%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 156,18 | 156,98 | 144,65 | 148,93 | -5,47% | 389,00 |
| 03.04.2025 | 165,98 | 166,40 | 156,20 | 157,55 | -8,05% | - |
| 02.04.2025 | 169,93 | 171,90 | 167,63 | 171,35 | 0,62% | 17,00 |
| 01.04.2025 | 167,13 | 170,70 | 166,35 | 170,30 | 1,43% | 6,00 |
| 31.03.2025 | 167,73 | 169,48 | 163,40 | 167,90 | -0,10% | 517,00 |
| 28.03.2025 | 173,13 | 173,48 | 165,93 | 168,08 | -2,94% | 94,00 |
| 27.03.2025 | 174,48 | 174,77 | 171,13 | 173,18 | -0,76% | 45,00 |
| 26.03.2025 | 175,63 | 176,50 | 173,55 | 174,50 | -0,63% | 48,00 |
| 25.03.2025 | 174,77 | 175,80 | 173,77 | 175,60 | 0,39% | 68,00 |
| 24.03.2025 | 171,65 | 175,08 | 171,35 | 174,93 | 2,34% | 543,00 |
| 21.03.2025 | 171,10 | 171,15 | 168,13 | 170,93 | 0,01% | 117,00 |
| 20.03.2025 | 170,73 | 172,15 | 169,85 | 170,90 | 0,28% | 24,00 |
| 19.03.2025 | 166,52 | 171,43 | 166,50 | 170,43 | 2,59% | 131,00 |
| 18.03.2025 | 166,30 | 168,30 | 165,50 | 166,13 | -0,27% | 99,00 |
| 17.03.2025 | 163,52 | 167,00 | 163,02 | 166,58 | 1,49% | 210,00 |
| 14.03.2025 | 163,15 | 164,83 | 161,52 | 164,13 | 1,25% | 159,00 |
| 13.03.2025 | 161,70 | 162,90 | 160,45 | 162,10 | 0,39% | 134,00 |
| 12.03.2025 | 162,02 | 163,43 | 160,08 | 161,48 | -0,08% | 319,00 |
| 11.03.2025 | 161,93 | 162,95 | 159,73 | 161,60 | -0,19% | 387,00 |
| 10.03.2025 | 164,73 | 165,43 | 160,77 | 161,90 | -2,16% | 289,00 |
| 07.03.2025 | 164,15 | 165,83 | 159,80 | 165,48 | 0,47% | 387,00 |
| 06.03.2025 | 166,27 | 166,73 | 163,20 | 164,70 | -1,18% | 281,00 |
| 05.03.2025 | 168,02 | 168,27 | 163,75 | 166,68 | -0,42% | 272,00 |
| 04.03.2025 | 173,50 | 173,95 | 164,10 | 167,38 | -3,39% | 201,00 |
| 03.03.2025 | 178,33 | 179,15 | 172,10 | 173,25 | -3,13% | 79,00 |
| 28.02.2025 | 174,30 | 178,93 | 173,55 | 178,85 | 2,63% | 54,00 |
| 27.02.2025 | 171,50 | 177,08 | 171,00 | 174,27 | -0,11% | 265,00 |
| 26.02.2025 | 173,88 | 177,13 | 171,85 | 174,48 | 0,90% | 358,00 |
| 25.02.2025 | 173,83 | 174,05 | 171,40 | 172,93 | -0,56% | 230,00 |
| 24.02.2025 | 176,60 | 177,95 | 173,30 | 173,90 | -1,36% | 78,00 |
| 21.02.2025 | 181,80 | 184,35 | 175,45 | 176,30 | -3,67% | 171,00 |
| 20.02.2025 | 185,10 | 186,20 | 181,95 | 183,02 | -1,25% | 70,00 |
| 19.02.2025 | 180,18 | 185,75 | 178,15 | 185,35 | 2,76% | 134,00 |
| 18.02.2025 | 181,15 | 182,88 | 177,08 | 180,38 | -0,07% | 937,00 |
| 17.02.2025 | 180,65 | 181,55 | 178,55 | 180,50 | 0,66% | 312,00 |
| 14.02.2025 | 188,05 | 189,20 | 178,58 | 179,33 | -4,54% | 351,00 |
| 13.02.2025 | 182,80 | 189,23 | 180,65 | 187,85 | 2,96% | 251,00 |
| 12.02.2025 | 201,05 | 201,70 | 176,80 | 182,45 | -9,16% | 1.126,00 |
| 11.02.2025 | 201,75 | 202,70 | 200,02 | 200,85 | -0,67% | 234,00 |
| 10.02.2025 | 201,30 | 202,60 | 200,35 | 202,20 | 0,95% | 374,00 |
| 07.02.2025 | 199,85 | 201,90 | 199,08 | 200,30 | 0,34% | 202,00 |
| 06.02.2025 | 199,75 | 201,40 | 198,18 | 199,63 | 0,30% | 65,00 |
| 05.02.2025 | 197,77 | 199,70 | 196,20 | 199,02 | 0,18% | 46,00 |
| 04.02.2025 | 198,45 | 200,75 | 196,10 | 198,68 | -0,11% | 158,00 |
| 03.02.2025 | 200,00 | 201,65 | 196,70 | 198,90 | -0,67% | 71,00 |
| 31.01.2025 | 201,80 | 204,30 | 199,52 | 200,25 | -0,77% | 171,00 |
| 30.01.2025 | 198,85 | 202,30 | 197,38 | 201,80 | 1,45% | 144,00 |
| 29.01.2025 | 196,50 | 199,50 | 195,50 | 198,93 | 1,13% | 245,00 |
| 28.01.2025 | 195,15 | 197,27 | 193,95 | 196,70 | 1,11% | 263,00 |
| 27.01.2025 | 198,08 | 198,18 | 194,25 | 194,55 | -2,27% | 115,00 |
| 24.01.2025 | 199,73 | 200,90 | 197,65 | 199,08 | -0,83% | 250,00 |
| 23.01.2025 | 198,73 | 202,00 | 197,55 | 200,75 | 0,90% | 427,00 |
| 22.01.2025 | 197,43 | 199,23 | 196,40 | 198,95 | 0,90% | 123,00 |
| 21.01.2025 | 195,95 | 197,23 | 194,48 | 197,18 | 0,93% | 116,00 |
| 20.01.2025 | 195,73 | 197,00 | 194,40 | 195,35 | -0,52% | 111,00 |
| 17.01.2025 | 194,02 | 196,85 | 192,85 | 196,38 | 1,60% | 175,00 |
| 16.01.2025 | 194,90 | 196,40 | 192,98 | 193,27 | -0,72% | 97,00 |
| 15.01.2025 | 192,58 | 195,65 | 191,40 | 194,68 | 1,24% | 57,00 |
| 14.01.2025 | 187,45 | 193,38 | 186,35 | 192,30 | 2,42% | 96,00 |
| 13.01.2025 | 184,60 | 187,83 | 183,30 | 187,75 | 1,82% | 58,00 |
| 10.01.2025 | 186,20 | 186,20 | 182,73 | 184,40 | -0,34% | 40,00 |
| 09.01.2025 | 184,90 | 186,10 | 183,60 | 185,02 | -0,20% | 19,00 |
| 08.01.2025 | 183,00 | 185,77 | 181,60 | 185,40 | 1,49% | 33,00 |
| 07.01.2025 | 185,18 | 186,13 | 182,18 | 182,68 | -1,23% | 60,00 |
| 06.01.2025 | 184,63 | 186,93 | 183,55 | 184,95 | 0,14% | 517,00 |
| 03.01.2025 | 184,23 | 186,20 | 182,85 | 184,70 | 0,38% | 107,00 |
| 02.01.2025 | 183,25 | 186,05 | 182,25 | 184,00 | 0,97% | 203,00 |
| 30.12.2024 | 183,33 | 184,10 | 181,55 | 182,23 | -0,99% | 25,00 |
| 27.12.2024 | 186,10 | 187,20 | 182,95 | 184,05 | 0,03% | 69,00 |
| 23.12.2024 | 184,45 | 186,80 | 182,68 | 184,00 | -0,61% | 233,00 |
| 20.12.2024 | 181,55 | 186,02 | 179,55 | 185,13 | 1,40% | 561,00 |
| 19.12.2024 | 183,48 | 185,60 | 182,38 | 182,58 | -0,60% | 103,00 |
| 18.12.2024 | 188,90 | 190,20 | 183,52 | 183,68 | -2,88% | 251,00 |
| 17.12.2024 | 192,18 | 193,15 | 188,25 | 189,13 | -1,87% | 75,00 |
| 16.12.2024 | 188,95 | 192,93 | 188,70 | 192,73 | 1,19% | 73,00 |
| 13.12.2024 | 193,08 | 193,60 | 189,95 | 190,45 | -1,21% | 215,00 |
| 12.12.2024 | 193,55 | 195,45 | 192,45 | 192,77 | -0,77% | 212,00 |
| 11.12.2024 | 193,73 | 196,35 | 192,80 | 194,27 | 0,82% | 139,00 |
| 10.12.2024 | 191,93 | 195,88 | 189,80 | 192,70 | 0,42% | 124,00 |
| 09.12.2024 | 194,65 | 196,45 | 191,88 | 191,90 | -1,29% | 202,00 |
| 06.12.2024 | 191,63 | 194,60 | 190,35 | 194,40 | 1,32% | 53,00 |
| 05.12.2024 | 192,77 | 193,55 | 191,08 | 191,88 | -0,48% | 68,00 |
| 04.12.2024 | 190,85 | 192,88 | 190,10 | 192,80 | 1,14% | 106,00 |
| 03.12.2024 | 190,30 | 191,15 | 188,40 | 190,63 | 0,29% | 108,00 |
| 02.12.2024 | 189,63 | 191,48 | 189,52 | 190,08 | 0,09% | 255,00 |
| 29.11.2024 | 189,65 | 191,45 | 188,55 | 189,90 | -0,07% | 8,00 |
| 28.11.2024 | 189,85 | 191,05 | 188,70 | 190,02 | 0,36% | 42,00 |
| 27.11.2024 | 192,55 | 193,30 | 187,95 | 189,35 | -1,71% | 197,00 |
| 26.11.2024 | 190,30 | 192,85 | 187,70 | 192,65 | 1,49% | 114,00 |
| 25.11.2024 | 191,10 | 192,85 | 188,27 | 189,83 | -0,77% | 95,00 |
| 22.11.2024 | 189,23 | 191,55 | 188,05 | 191,30 | 1,12% | 85,00 |
| 21.11.2024 | 184,33 | 189,43 | 183,25 | 189,18 | 2,59% | 98,00 |
| 20.11.2024 | 185,70 | 187,15 | 183,63 | 184,40 | -0,38% | 18,00 |
| 19.11.2024 | 184,23 | 185,35 | 182,00 | 185,10 | 0,33% | 65,00 |
| 18.11.2024 | 185,30 | 186,63 | 183,35 | 184,50 | -0,54% | 95,00 |
| 15.11.2024 | 185,65 | 187,15 | 184,68 | 185,50 | -0,84% | 30,00 |
| 14.11.2024 | 188,23 | 189,60 | 185,70 | 187,08 | -0,73% | 56,00 |
| 13.11.2024 | 185,90 | 189,52 | 185,70 | 188,45 | 0,40% | 99,00 |
| 12.11.2024 | 189,00 | 190,08 | 187,02 | 187,70 | -0,53% | 107,00 |
| 11.11.2024 | 187,50 | 190,65 | 186,75 | 188,70 | 0,80% | 40,00 |