190,050€
0,46%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 189,23 | 191,43 | 188,05 | 189,98 | 0,42% | 83,00 |
| 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 |
| 08.11.2024 | 184,40 | 188,45 | 183,55 | 187,20 | 1,75% | 120,00 |
| 07.11.2024 | 185,75 | 187,75 | 183,93 | 183,98 | -1,38% | 143,00 |
| 06.11.2024 | 179,50 | 188,70 | 179,00 | 186,55 | 5,74% | 319,00 |
| 05.11.2024 | 173,35 | 176,65 | 172,55 | 176,43 | 1,79% | 24,00 |
| 04.11.2024 | 171,50 | 173,45 | 170,35 | 173,33 | 0,57% | 7,00 |
| 01.11.2024 | 172,98 | 174,35 | 172,30 | 172,35 | -0,36% | 141,00 |
| 31.10.2024 | 172,88 | 174,38 | 172,10 | 172,98 | -0,39% | 249,00 |
| 30.10.2024 | 175,58 | 175,68 | 173,00 | 173,65 | -1,18% | 19,00 |
| 29.10.2024 | 176,48 | 177,75 | 175,55 | 175,73 | -0,44% | 144,00 |
| 28.10.2024 | 175,50 | 177,75 | 174,05 | 176,50 | 0,96% | 36,00 |
| 25.10.2024 | 173,50 | 175,93 | 173,50 | 174,83 | 0,10% | 63,00 |
| 24.10.2024 | 173,33 | 174,83 | 172,00 | 174,65 | 0,68% | 35,00 |
| 23.10.2024 | 175,08 | 177,35 | 172,02 | 173,48 | -1,24% | 174,00 |
| 22.10.2024 | 175,27 | 176,02 | 173,65 | 175,65 | 0,00% | 46,00 |
| 21.10.2024 | 174,90 | 177,40 | 174,90 | 175,65 | -0,11% | 211,00 |
| 18.10.2024 | 175,18 | 176,40 | 174,15 | 175,85 | 0,23% | 64,00 |
| 17.10.2024 | 174,68 | 177,18 | 174,52 | 175,45 | 0,43% | 305,00 |
| 16.10.2024 | 171,83 | 175,40 | 170,85 | 174,70 | 1,56% | 458,00 |
| 15.10.2024 | 174,10 | 174,25 | 171,00 | 172,02 | -0,45% | 94,00 |
| 14.10.2024 | 171,95 | 173,40 | 170,85 | 172,80 | 0,52% | 153,00 |
| 11.10.2024 | 168,20 | 171,90 | 167,00 | 171,90 | 2,09% | 108,00 |
| 10.10.2024 | 168,27 | 169,35 | 167,00 | 168,38 | -0,09% | 188,00 |
| 09.10.2024 | 165,65 | 168,58 | 164,65 | 168,52 | 1,55% | 377,00 |
| 08.10.2024 | 165,70 | 166,63 | 164,60 | 165,95 | 0,08% | 59,00 |
| 07.10.2024 | 166,85 | 168,58 | 165,38 | 165,83 | -0,66% | 832,00 |
| 04.10.2024 | 163,65 | 167,00 | 162,60 | 166,93 | 2,05% | 52,00 |
| 03.10.2024 | 163,88 | 164,70 | 162,02 | 163,58 | -0,34% | 70,00 |
| 02.10.2024 | 163,73 | 164,68 | 162,38 | 164,13 | 0,11% | 180,00 |
| 01.10.2024 | 162,93 | 164,50 | 162,13 | 163,95 | 0,32% | 240,00 |
| 30.09.2024 | 163,10 | 163,65 | 161,90 | 163,43 | 0,03% | 441,00 |
| 27.09.2024 | 163,43 | 164,48 | 161,65 | 163,38 | 0,20% | 163,00 |
| 26.09.2024 | 163,68 | 165,13 | 162,25 | 163,05 | -0,23% | 123,00 |
| 25.09.2024 | 160,83 | 163,48 | 160,05 | 163,43 | 1,14% | 54,00 |
| 24.09.2024 | 161,25 | 162,15 | 160,15 | 161,58 | 0,15% | 40,00 |
| 23.09.2024 | 160,40 | 162,20 | 159,85 | 161,33 | 0,64% | 99,00 |
| 20.09.2024 | 159,58 | 160,75 | 158,35 | 160,30 | 0,36% | - |
| 19.09.2024 | 157,08 | 160,30 | 156,15 | 159,73 | 2,06% | 82,00 |
| 18.09.2024 | 156,77 | 157,70 | 154,18 | 156,50 | -0,08% | 223,00 |
| 17.09.2024 | 152,88 | 156,93 | 152,15 | 156,63 | 2,40% | 161,00 |
| 16.09.2024 | 152,27 | 153,65 | 151,30 | 152,95 | 0,30% | 82,00 |
| 13.09.2024 | 151,27 | 155,08 | 150,65 | 152,50 | 0,79% | 97,00 |
| 12.09.2024 | 149,93 | 151,73 | 148,75 | 151,30 | 1,19% | 18,00 |
| 11.09.2024 | 147,45 | 149,55 | 144,88 | 149,52 | 0,54% | 50,00 |
| 10.09.2024 | 147,13 | 149,30 | 146,25 | 148,73 | 0,95% | 20,00 |
| 09.09.2024 | 145,75 | 148,80 | 145,05 | 147,33 | 1,48% | 117,00 |
| 06.09.2024 | 147,15 | 148,83 | 145,00 | 145,18 | -1,22% | 75,00 |
| 05.09.2024 | 147,10 | 148,90 | 145,85 | 146,98 | -0,81% | 38,00 |
| 04.09.2024 | 147,85 | 148,75 | 146,10 | 148,18 | -0,37% | 217,00 |
| 03.09.2024 | 153,18 | 153,80 | 148,10 | 148,73 | -2,83% | 44,00 |
| 02.09.2024 | 152,55 | 154,00 | 152,15 | 153,05 | -0,36% | 69,00 |
| 30.08.2024 | 151,70 | 153,73 | 150,45 | 153,60 | 1,45% | 39,00 |
| 29.08.2024 | 149,05 | 152,98 | 148,20 | 151,40 | 1,68% | 68,00 |
| 28.08.2024 | 147,90 | 149,05 | 146,90 | 148,90 | 1,00% | 31,00 |
| 27.08.2024 | 147,93 | 148,85 | 146,80 | 147,43 | -0,46% | 66,00 |
| 26.08.2024 | 148,55 | 149,70 | 146,40 | 148,10 | -0,34% | 67,00 |
| 23.08.2024 | 147,85 | 148,65 | 146,35 | 148,60 | 1,36% | 50,00 |
| 22.08.2024 | 144,05 | 147,00 | 144,05 | 146,60 | 1,37% | 13,00 |
| 21.08.2024 | 144,15 | 145,55 | 143,35 | 144,63 | 0,49% | 32,00 |
| 20.08.2024 | 145,35 | 146,60 | 142,88 | 143,93 | -0,83% | 178,00 |
| 19.08.2024 | 144,18 | 145,45 | 142,90 | 145,13 | 0,38% | 56,00 |
| 16.08.2024 | 144,35 | 145,13 | 143,00 | 144,58 | 0,26% | 69,00 |
| 15.08.2024 | 142,08 | 145,63 | 141,25 | 144,20 | 1,69% | 148,00 |
| 14.08.2024 | 142,08 | 142,18 | 138,80 | 141,80 | -0,23% | 597,00 |
| 13.08.2024 | 142,33 | 142,85 | 140,80 | 142,13 | 0,11% | 64,00 |
| 12.08.2024 | 142,02 | 142,40 | 140,38 | 141,98 | -0,09% | 38,00 |
| 09.08.2024 | 142,02 | 142,90 | 140,43 | 142,10 | -0,05% | 22,00 |
| 08.08.2024 | 139,90 | 143,83 | 138,80 | 142,18 | 1,37% | 65,00 |
| 07.08.2024 | 139,00 | 142,35 | 139,00 | 140,25 | 1,14% | 38,00 |
| 06.08.2024 | 138,35 | 140,83 | 136,90 | 138,68 | 1,30% | 4,00 |
| 05.08.2024 | 138,73 | 139,18 | 134,45 | 136,90 | -2,34% | 291,00 |
| 02.08.2024 | 143,40 | 144,45 | 138,45 | 140,18 | -3,38% | 157,00 |
| 01.08.2024 | 149,23 | 150,40 | 144,77 | 145,08 | -2,54% | 103,00 |
| 31.07.2024 | 147,27 | 150,50 | 146,80 | 148,85 | 0,92% | 66,00 |
| 30.07.2024 | 147,88 | 150,52 | 146,68 | 147,50 | -0,20% | 51,00 |
| 29.07.2024 | 147,63 | 148,73 | 146,55 | 147,80 | 0,42% | 52,00 |
| 26.07.2024 | 146,15 | 148,35 | 146,15 | 147,18 | 0,39% | 76,00 |
| 25.07.2024 | 145,35 | 149,18 | 144,10 | 146,60 | 1,09% | 140,00 |
| 24.07.2024 | 154,58 | 156,48 | 144,20 | 145,02 | -6,47% | 241,00 |
| 23.07.2024 | 155,18 | 156,38 | 154,48 | 155,05 | -0,23% | 131,00 |
| 22.07.2024 | 151,80 | 155,50 | 151,68 | 155,40 | 2,37% | 107,00 |
| 19.07.2024 | 152,65 | 153,88 | 151,35 | 151,80 | -0,28% | 5,00 |
| 18.07.2024 | 152,48 | 154,98 | 151,65 | 152,23 | -0,20% | 52,00 |
| 17.07.2024 | 154,58 | 154,75 | 151,90 | 152,52 | -1,36% | 217,00 |
| 16.07.2024 | 150,93 | 155,20 | 149,80 | 154,63 | 2,72% | 226,00 |
| 15.07.2024 | 149,83 | 152,30 | 148,95 | 150,52 | 0,74% | 329,00 |
| 12.07.2024 | 149,83 | 150,90 | 148,60 | 149,43 | -0,18% | 14,00 |
| 11.07.2024 | 147,30 | 150,30 | 147,05 | 149,70 | 0,91% | 21,00 |
| 10.07.2024 | 145,25 | 148,40 | 144,40 | 148,35 | 2,06% | 61,00 |
| 09.07.2024 | 144,95 | 146,65 | 142,60 | 145,35 | 0,33% | 359,00 |
| 08.07.2024 | 143,88 | 145,55 | 143,55 | 144,88 | 0,36% | 188,00 |