177,300€
0,50%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 176,83 | 178,15 | 175,50 | 177,33 | 0,51% | 41,00 |
| 26.06.2025 | 174,68 | 177,50 | 173,80 | 176,43 | 0,96% | 262,00 |
| 25.06.2025 | 177,35 | 177,77 | 174,02 | 174,75 | -1,45% | 1,00 |
| 24.06.2025 | 175,38 | 177,45 | 174,30 | 177,33 | 1,56% | 9,00 |
| 23.06.2025 | 173,38 | 175,27 | 171,58 | 174,60 | 0,55% | 35,00 |
| 20.06.2025 | 172,85 | 175,10 | 172,15 | 173,65 | 0,94% | 27,00 |
| 19.06.2025 | 174,77 | 174,88 | 172,02 | 172,02 | -1,60% | 99,00 |
| 18.06.2025 | 174,70 | 176,27 | 174,08 | 174,83 | -0,07% | 11,00 |
| 17.06.2025 | 175,33 | 176,20 | 173,95 | 174,95 | -0,62% | 58,00 |
| 16.06.2025 | 174,80 | 177,13 | 173,65 | 176,05 | 0,93% | 31,00 |
| 13.06.2025 | 174,45 | 176,50 | 173,40 | 174,43 | -0,85% | 15,00 |
| 12.06.2025 | 176,45 | 176,95 | 173,70 | 175,93 | -1,00% | 106,00 |
| 11.06.2025 | 178,65 | 179,60 | 176,88 | 177,70 | -0,66% | 80,00 |
| 10.06.2025 | 179,75 | 180,45 | 178,25 | 178,88 | -0,49% | 38,00 |
| 09.06.2025 | 180,35 | 182,68 | 179,73 | 179,75 | -0,72% | 1,00 |
| 06.06.2025 | 179,08 | 181,88 | 179,02 | 181,05 | 1,54% | 11,00 |
| 05.06.2025 | 178,68 | 179,45 | 176,50 | 178,30 | -0,21% | 48,00 |
| 04.06.2025 | 179,15 | 179,80 | 177,75 | 178,68 | -0,29% | 9,00 |
| 03.06.2025 | 176,10 | 179,48 | 174,60 | 179,20 | 1,75% | 30,00 |
| 02.06.2025 | 177,15 | 177,58 | 173,65 | 176,13 | -0,97% | 519,00 |
| 30.05.2025 | 177,43 | 179,13 | 176,15 | 177,85 | 0,35% | 33,00 |
| 29.05.2025 | 181,50 | 181,95 | 176,02 | 177,23 | -0,58% | 58,00 |
| 28.05.2025 | 179,40 | 180,38 | 177,85 | 178,25 | -0,57% | 56,00 |
| 27.05.2025 | 175,68 | 179,43 | 174,65 | 179,27 | 1,82% | 564,00 |
| 26.05.2025 | 176,08 | 177,13 | 174,95 | 176,08 | 0,43% | 154,00 |
| 23.05.2025 | 176,70 | 178,00 | 174,10 | 175,33 | -1,14% | 56,00 |
| 22.05.2025 | 177,27 | 178,68 | 176,20 | 177,35 | 0,08% | 26,00 |
| 21.05.2025 | 180,00 | 180,40 | 177,02 | 177,20 | -2,29% | 135,00 |
| 20.05.2025 | 183,73 | 184,95 | 180,68 | 181,35 | -1,53% | 32,00 |
| 19.05.2025 | 181,58 | 184,80 | 178,95 | 184,18 | -0,20% | 160,00 |
| 16.05.2025 | 182,02 | 185,25 | 180,95 | 184,55 | 1,05% | 109,00 |
| 15.05.2025 | 181,05 | 183,85 | 180,05 | 182,63 | 0,22% | 106,00 |
| 14.05.2025 | 183,40 | 183,40 | 180,35 | 182,23 | -0,05% | 29,00 |
| 13.05.2025 | 180,45 | 183,45 | 179,55 | 182,33 | 0,61% | 309,00 |
| 12.05.2025 | 173,55 | 181,75 | 173,25 | 181,23 | 5,95% | 144,00 |
| 09.05.2025 | 170,80 | 171,60 | 169,20 | 171,05 | 0,23% | 58,00 |
| 08.05.2025 | 168,77 | 172,88 | 168,00 | 170,65 | 1,65% | 18,00 |
| 07.05.2025 | 167,23 | 168,30 | 165,70 | 167,88 | 0,83% | 36,00 |
| 06.05.2025 | 168,15 | 168,63 | 166,13 | 166,50 | -1,26% | 94,00 |
| 05.05.2025 | 167,85 | 170,27 | 166,30 | 168,63 | -0,30% | 62,00 |
| 02.05.2025 | 165,02 | 170,15 | 163,83 | 169,13 | 3,77% | 109,00 |
| 30.04.2025 | 161,70 | 163,23 | 158,40 | 162,98 | 0,45% | - |
| 29.04.2025 | 161,02 | 162,38 | 159,02 | 162,25 | 1,06% | 19,00 |
| 28.04.2025 | 161,05 | 163,60 | 159,38 | 160,55 | -1,03% | 43,00 |
| 25.04.2025 | 163,68 | 165,25 | 160,80 | 162,23 | -0,43% | 255,00 |
| 24.04.2025 | 159,75 | 163,65 | 158,45 | 162,93 | 1,27% | 80,00 |
| 23.04.2025 | 152,83 | 168,43 | 152,40 | 160,88 | 6,89% | 43,00 |
| 22.04.2025 | 144,55 | 150,85 | 144,50 | 150,50 | 0,05% | 282,00 |
| 17.04.2025 | 150,68 | 153,00 | 147,00 | 150,43 | 0,96% | 582,00 |
| 16.04.2025 | 150,50 | 152,65 | 147,43 | 149,00 | -2,57% | - |
| 15.04.2025 | 152,43 | 154,50 | 151,60 | 152,93 | 0,11% | 51,00 |
| 14.04.2025 | 151,58 | 154,35 | 151,15 | 152,75 | 0,78% | 187,00 |
| 11.04.2025 | 150,88 | 152,98 | 145,83 | 151,58 | 0,66% | 718,00 |
| 10.04.2025 | 160,15 | 160,68 | 146,15 | 150,58 | -6,23% | 59,00 |
| 09.04.2025 | 142,10 | 161,25 | 141,00 | 160,58 | 10,04% | 272,00 |
| 08.04.2025 | 149,60 | 153,08 | 143,50 | 145,93 | -1,32% | 96,00 |
| 07.04.2025 | 141,83 | 152,10 | 138,30 | 147,88 | 0,70% | 731,00 |
| 04.04.2025 | 156,18 | 156,98 | 144,65 | 146,85 | -6,79% | 391,00 |
| 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 |