164,850€
-0,86%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 166,18 | 166,38 | 162,88 | 164,73 | -0,93% | 34,00 |
| 04.09.2025 | 163,95 | 166,33 | 162,95 | 166,27 | 1,39% | 34,00 |
| 03.09.2025 | 164,95 | 166,40 | 163,25 | 164,00 | -0,89% | 73,00 |
| 02.09.2025 | 165,33 | 165,77 | 162,65 | 165,48 | 0,00% | 8,00 |
| 01.09.2025 | 165,15 | 166,05 | 164,05 | 165,48 | 0,14% | 49,00 |
| 29.08.2025 | 167,02 | 168,02 | 164,33 | 165,25 | -1,11% | 43,00 |
| 28.08.2025 | 168,02 | 168,88 | 166,23 | 167,10 | -0,55% | 5,00 |
| 27.08.2025 | 168,15 | 169,20 | 167,60 | 168,02 | 0,13% | 5,00 |
| 26.08.2025 | 166,00 | 167,98 | 164,70 | 167,80 | 0,80% | 11,00 |
| 25.08.2025 | 167,45 | 167,93 | 165,70 | 166,48 | -0,36% | 41,00 |
| 22.08.2025 | 165,23 | 168,80 | 164,55 | 167,08 | 1,33% | 45,00 |
| 21.08.2025 | 165,52 | 165,95 | 163,95 | 164,88 | -0,29% | 38,00 |
| 20.08.2025 | 165,18 | 166,35 | 163,35 | 165,35 | -0,05% | 57,00 |
| 19.08.2025 | 162,65 | 166,02 | 161,35 | 165,43 | 1,64% | 36,00 |
| 18.08.2025 | 161,80 | 163,13 | 161,15 | 162,75 | 0,73% | 15,00 |
| 15.08.2025 | 164,95 | 165,35 | 161,38 | 161,58 | -1,48% | 31,00 |
| 14.08.2025 | 165,73 | 165,98 | 162,55 | 164,00 | -1,34% | 7,00 |
| 13.08.2025 | 165,10 | 166,60 | 164,93 | 166,23 | 0,62% | 7,00 |
| 12.08.2025 | 165,30 | 166,88 | 164,40 | 165,20 | -0,14% | 11,00 |
| 11.08.2025 | 164,35 | 166,08 | 163,30 | 165,43 | 0,56% | 137,00 |
| 08.08.2025 | 161,45 | 165,33 | 160,50 | 164,50 | 2,05% | 187,00 |
| 07.08.2025 | 161,40 | 163,45 | 160,68 | 161,20 | -0,25% | 185,00 |
| 06.08.2025 | 163,85 | 164,05 | 161,35 | 161,60 | -1,00% | 56,00 |
| 05.08.2025 | 162,18 | 163,80 | 161,80 | 163,23 | 0,97% | - |
| 04.08.2025 | 161,75 | 162,60 | 160,85 | 161,65 | 0,08% | 105,00 |
| 01.08.2025 | 167,58 | 167,80 | 160,70 | 161,52 | -3,97% | 3,00 |
| 31.07.2025 | 167,13 | 168,70 | 165,40 | 168,20 | 0,90% | 75,00 |
| 30.07.2025 | 166,98 | 168,85 | 165,80 | 166,70 | -0,02% | 57,00 |
| 29.07.2025 | 170,48 | 172,95 | 166,08 | 166,73 | -1,94% | 302,00 |
| 28.07.2025 | 168,77 | 170,40 | 168,02 | 170,02 | 1,21% | 101,00 |
| 25.07.2025 | 171,20 | 172,40 | 164,90 | 168,00 | -1,51% | 489,00 |
| 24.07.2025 | 181,58 | 183,80 | 170,27 | 170,58 | -6,28% | 191,00 |
| 23.07.2025 | 181,23 | 182,45 | 180,65 | 182,00 | 0,94% | 6,00 |
| 22.07.2025 | 179,58 | 180,55 | 178,05 | 180,30 | 0,43% | 38,00 |
| 21.07.2025 | 182,35 | 183,55 | 179,45 | 179,52 | -1,54% | 74,00 |
| 18.07.2025 | 183,48 | 184,15 | 181,18 | 182,33 | -0,56% | 35,00 |
| 17.07.2025 | 181,98 | 184,00 | 181,15 | 183,35 | 0,85% | 91,00 |
| 16.07.2025 | 180,95 | 182,58 | 177,23 | 181,80 | 0,14% | 61,00 |
| 15.07.2025 | 181,77 | 183,23 | 181,00 | 181,55 | -0,48% | 473,00 |
| 14.07.2025 | 182,70 | 183,43 | 180,88 | 182,43 | -0,19% | 375,00 |
| 11.07.2025 | 182,18 | 183,05 | 180,55 | 182,77 | 0,05% | 44,00 |
| 10.07.2025 | 181,18 | 184,98 | 180,35 | 182,68 | 0,48% | 38,00 |
| 09.07.2025 | 180,63 | 182,05 | 179,85 | 181,80 | 0,59% | 22,00 |
| 08.07.2025 | 181,50 | 184,58 | 180,05 | 180,73 | -0,60% | 76,00 |
| 07.07.2025 | 181,63 | 183,48 | 181,00 | 181,83 | 0,51% | 129,00 |
| 04.07.2025 | 181,50 | 181,55 | 180,55 | 180,90 | -0,86% | 53,00 |
| 03.07.2025 | 181,45 | 183,58 | 180,35 | 182,48 | 0,76% | 49,00 |
| 02.07.2025 | 177,85 | 181,30 | 177,63 | 181,10 | 2,01% | 43,00 |
| 01.07.2025 | 177,50 | 179,20 | 175,95 | 177,52 | -0,25% | 84,00 |
| 30.06.2025 | 178,25 | 178,75 | 177,00 | 177,98 | 0,37% | 14,00 |
| 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% | - |