198,675$
-0,90%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 199,62 | 201,66 | 197,70 | 198,56 | -0,95% | 897.101,00 |
| 30.09.2025 | 197,48 | 201,04 | 197,23 | 200,47 | 1,46% | 1.277.688,00 |
| 29.09.2025 | 197,62 | 198,13 | 196,31 | 197,58 | 0,46% | 1.022.392,00 |
| 26.09.2025 | 195,58 | 198,20 | 194,85 | 196,67 | 1,11% | 963.041,00 |
| 25.09.2025 | 191,78 | 194,88 | 190,47 | 194,52 | 1,15% | 936.382,00 |
| 24.09.2025 | 194,78 | 195,71 | 191,94 | 192,31 | -1,13% | 961.997,00 |
| 23.09.2025 | 198,91 | 199,61 | 193,91 | 194,51 | -1,74% | 1.214.197,00 |
| 22.09.2025 | 189,31 | 201,94 | 188,20 | 197,96 | 4,91% | 2.312.458,00 |
| 19.09.2025 | 190,75 | 191,24 | 188,19 | 188,70 | -0,88% | 1.284.617,00 |
| 18.09.2025 | 187,37 | 190,81 | 185,95 | 190,37 | 2,54% | 1.004.303,00 |
| 17.09.2025 | 187,68 | 189,15 | 184,26 | 185,65 | -1,07% | 1.209.765,00 |
| 16.09.2025 | 188,67 | 189,04 | 186,66 | 187,65 | -0,37% | 1.083.203,00 |
| 15.09.2025 | 189,24 | 191,48 | 188,29 | 188,34 | -0,25% | 757.106,00 |
| 12.09.2025 | 191,04 | 191,55 | 188,47 | 188,82 | -1,75% | 821.478,00 |
| 11.09.2025 | 190,13 | 192,36 | 189,07 | 192,18 | 1,37% | 1.463.665,00 |
| 10.09.2025 | 190,63 | 192,74 | 188,75 | 189,59 | -0,25% | 878.926,00 |
| 09.09.2025 | 190,77 | 190,77 | 188,36 | 190,06 | -0,46% | 1.230.164,00 |
| 08.09.2025 | 193,27 | 193,47 | 189,47 | 190,94 | -1,16% | 1.339.576,00 |
| 05.09.2025 | 194,54 | 195,65 | 191,47 | 193,18 | -0,31% | 1.355.924,00 |
| 04.09.2025 | 191,38 | 193,78 | 190,00 | 193,78 | 1,32% | 1.403.660,00 |
| 03.09.2025 | 193,47 | 193,86 | 190,37 | 191,25 | -0,71% | 686.978,00 |
| 02.09.2025 | 191,24 | 192,72 | 189,00 | 192,62 | -0,45% | 812.858,00 |
| 29.08.2025 | 195,01 | 196,03 | 192,17 | 193,50 | -0,86% | 877.407,00 |
| 28.08.2025 | 196,48 | 196,54 | 194,23 | 195,18 | -0,07% | 876.502,00 |
| 27.08.2025 | 193,50 | 196,40 | 193,50 | 195,32 | -0,01% | 872.628,00 |
| 26.08.2025 | 193,04 | 195,59 | 192,54 | 195,34 | 1,05% | 1.188.394,00 |
| 25.08.2025 | 195,88 | 196,50 | 193,18 | 193,31 | -1,24% | 672.438,00 |
| 22.08.2025 | 192,93 | 197,82 | 191,52 | 195,74 | 2,26% | 853.079,00 |
| 21.08.2025 | 192,24 | 192,83 | 191,08 | 191,41 | -0,75% | 557.889,00 |
| 20.08.2025 | 192,63 | 194,06 | 190,65 | 192,85 | 0,09% | 811.543,00 |
| 19.08.2025 | 190,46 | 193,72 | 190,19 | 192,68 | 1,51% | 730.874,00 |
| 18.08.2025 | 190,55 | 190,55 | 188,72 | 189,81 | 0,34% | 927.248,00 |
| 15.08.2025 | 191,59 | 191,59 | 188,82 | 189,16 | -0,95% | 763.130,00 |
| 14.08.2025 | 192,93 | 192,93 | 189,03 | 190,97 | -1,76% | 842.845,00 |
| 13.08.2025 | 194,25 | 195,18 | 193,30 | 194,40 | 0,77% | 1.063.041,00 |
| 12.08.2025 | 192,54 | 194,55 | 192,54 | 192,91 | 0,52% | 891.055,00 |
| 11.08.2025 | 192,12 | 193,25 | 190,08 | 191,91 | 0,26% | 1.475.723,00 |
| 08.08.2025 | 188,82 | 192,49 | 188,25 | 191,42 | 1,87% | 1.777.665,00 |
| 07.08.2025 | 189,66 | 190,12 | 187,14 | 187,91 | -0,23% | 1.260.495,00 |
| 06.08.2025 | 188,83 | 190,40 | 187,57 | 188,35 | -0,29% | 1.263.908,00 |
| 05.08.2025 | 188,27 | 189,62 | 187,44 | 188,89 | 1,02% | 1.863.631,00 |
| 04.08.2025 | 187,71 | 188,02 | 186,05 | 186,99 | 0,05% | 1.468.624,00 |
| 01.08.2025 | 188,52 | 189,27 | 185,64 | 186,89 | -2,69% | 1.235.416,00 |
| 31.07.2025 | 190,79 | 192,77 | 188,99 | 192,05 | 0,74% | 1.941.490,00 |
| 30.07.2025 | 193,68 | 193,70 | 189,34 | 190,64 | -1,11% | 2.763.070,00 |
| 29.07.2025 | 198,90 | 199,00 | 191,71 | 192,78 | -2,15% | 2.432.481,00 |
| 28.07.2025 | 199,00 | 199,20 | 195,41 | 197,01 | -0,10% | 1.354.829,00 |
| 25.07.2025 | 200,70 | 201,00 | 193,15 | 197,21 | -1,74% | 1.993.903,00 |
| 24.07.2025 | 207,74 | 211,00 | 200,30 | 200,70 | -6,38% | 2.333.853,00 |
| 23.07.2025 | 212,30 | 214,53 | 212,01 | 214,38 | 1,18% | 1.194.212,00 |
| 22.07.2025 | 210,13 | 212,26 | 208,67 | 211,89 | 0,96% | 1.042.986,00 |
| 21.07.2025 | 211,26 | 212,61 | 209,76 | 209,88 | -0,96% | 721.603,00 |
| 18.07.2025 | 213,19 | 213,19 | 210,56 | 211,91 | -0,37% | 813.745,00 |
| 17.07.2025 | 210,21 | 213,28 | 210,19 | 212,70 | 0,55% | 832.697,00 |
| 16.07.2025 | 210,94 | 211,61 | 207,27 | 211,54 | 0,44% | 979.932,00 |
| 15.07.2025 | 213,05 | 213,12 | 210,23 | 210,61 | -1,11% | 750.352,00 |
| 14.07.2025 | 212,36 | 213,46 | 211,32 | 212,97 | -0,32% | 592.548,00 |
| 11.07.2025 | 213,09 | 213,90 | 211,80 | 213,66 | -0,04% | 646.779,00 |
| 10.07.2025 | 212,90 | 216,08 | 212,10 | 213,75 | 0,33% | 772.598,00 |
| 09.07.2025 | 213,52 | 213,61 | 210,72 | 213,05 | 0,60% | 648.412,00 |
| 08.07.2025 | 213,66 | 216,10 | 211,62 | 211,78 | -0,62% | 1.269.090,00 |
| 07.07.2025 | 214,50 | 215,52 | 211,73 | 213,10 | -0,59% | 931.369,00 |
| 03.07.2025 | 214,08 | 215,83 | 214,08 | 214,37 | 0,23% | 576.996,00 |
| 02.07.2025 | 209,85 | 213,94 | 209,85 | 213,88 | 2,17% | 1.244.592,00 |
| 01.07.2025 | 208,53 | 210,88 | 208,16 | 209,34 | 0,00% | 1.121.114,00 |
| 30.06.2025 | 207,77 | 210,27 | 206,93 | 209,35 | 0,80% | 1.255.319,00 |
| 27.06.2025 | 206,98 | 208,66 | 205,62 | 207,69 | 0,68% | 1.171.984,00 |
| 26.06.2025 | 204,73 | 208,05 | 203,05 | 206,29 | 1,24% | 1.052.642,00 |
| 25.06.2025 | 206,49 | 206,49 | 202,48 | 203,77 | -1,02% | 927.111,00 |
| 24.06.2025 | 204,27 | 206,14 | 202,67 | 205,87 | 1,82% | 810.755,00 |
| 23.06.2025 | 200,19 | 202,25 | 197,85 | 202,19 | 1,11% | 788.992,00 |
| 20.06.2025 | 200,14 | 201,58 | 198,46 | 199,98 | -0,41% | 2.732.152,00 |
| 18.06.2025 | 200,63 | 202,71 | 199,72 | 200,81 | -0,06% | 760.544,00 |
| 17.06.2025 | 203,17 | 203,17 | 200,27 | 200,93 | -1,26% | 740.660,00 |
| 16.06.2025 | 202,14 | 205,16 | 202,14 | 203,50 | 0,89% | 645.237,00 |
| 13.06.2025 | 202,06 | 204,01 | 201,03 | 201,70 | -1,06% | 589.340,00 |
| 12.06.2025 | 203,13 | 204,61 | 202,67 | 203,86 | -0,11% | 631.594,00 |
| 11.06.2025 | 204,07 | 205,27 | 202,83 | 204,09 | -0,21% | 688.908,00 |
| 10.06.2025 | 205,87 | 205,98 | 203,61 | 204,52 | -0,41% | 646.921,00 |
| 09.06.2025 | 206,66 | 207,04 | 205,04 | 205,37 | -0,42% | 594.417,00 |
| 06.06.2025 | 206,83 | 207,16 | 204,94 | 206,23 | 1,01% | 768.709,00 |
| 05.06.2025 | 204,71 | 205,30 | 202,97 | 204,17 | 0,11% | 677.245,00 |
| 04.06.2025 | 204,78 | 205,43 | 203,61 | 203,94 | 0,18% | 596.791,00 |
| 03.06.2025 | 201,62 | 204,16 | 200,26 | 203,58 | 0,92% | 896.567,00 |
| 02.06.2025 | 201,50 | 202,40 | 199,47 | 201,73 | -0,29% | 797.042,00 |
| 30.05.2025 | 200,70 | 203,34 | 199,86 | 202,32 | 0,43% | 1.785.666,00 |
| 29.05.2025 | 201,93 | 202,82 | 199,90 | 201,45 | 0,06% | 645.272,00 |
| 28.05.2025 | 203,13 | 203,81 | 201,11 | 201,33 | -0,93% | 902.485,00 |
| 27.05.2025 | 201,55 | 203,46 | 199,55 | 203,22 | 1,96% | 633.034,00 |
| 23.05.2025 | 197,36 | 200,51 | 195,99 | 199,32 | -0,43% | 626.363,00 |
| 22.05.2025 | 201,21 | 201,60 | 199,41 | 200,19 | -0,31% | 636.250,00 |
| 21.05.2025 | 203,81 | 204,32 | 200,40 | 200,81 | -1,92% | 1.009.075,00 |
| 20.05.2025 | 205,86 | 206,29 | 203,76 | 204,75 | -1,16% | 1.406.877,00 |
| 19.05.2025 | 204,12 | 207,70 | 203,08 | 207,16 | 0,71% | 602.994,00 |
| 16.05.2025 | 204,47 | 206,31 | 203,23 | 205,69 | 0,71% | 982.883,00 |
| 15.05.2025 | 202,74 | 205,46 | 202,71 | 204,24 | 0,23% | 859.160,00 |
| 14.05.2025 | 203,76 | 204,09 | 202,39 | 203,78 | -0,03% | 1.101.171,00 |
| 13.05.2025 | 202,10 | 205,04 | 201,22 | 203,85 | 1,42% | 828.151,00 |
| 12.05.2025 | 198,98 | 202,08 | 198,73 | 200,99 | 4,35% | 1.088.216,00 |
| 09.05.2025 | 192,72 | 193,13 | 190,94 | 192,62 | 0,45% | 435.071,00 |