199,145$
0,56%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 199,00 | 199,34 | 198,01 | 199,15 | 0,57% | 505.889,00 |
| 21.11.2024 | 195,30 | 198,59 | 193,87 | 198,03 | 1,85% | 684.730,00 |
| 20.11.2024 | 196,49 | 197,34 | 193,33 | 194,43 | -0,86% | 877.283,00 |
| 19.11.2024 | 193,68 | 196,20 | 192,89 | 196,12 | 0,34% | 614.097,00 |
| 18.11.2024 | 195,07 | 196,50 | 194,31 | 195,46 | 0,15% | 661.078,00 |
| 15.11.2024 | 195,39 | 196,98 | 194,63 | 195,17 | -0,78% | 945.432,00 |
| 14.11.2024 | 199,06 | 199,44 | 195,59 | 196,71 | -1,07% | 716.813,00 |
| 13.11.2024 | 200,02 | 200,47 | 198,28 | 198,84 | -0,22% | 876.743,00 |
| 12.11.2024 | 201,68 | 201,76 | 198,37 | 199,28 | -0,94% | 650.629,00 |
| 11.11.2024 | 202,24 | 202,84 | 200,80 | 201,17 | 0,24% | 736.732,00 |
| 08.11.2024 | 198,11 | 202,33 | 198,11 | 200,69 | 0,99% | 746.298,00 |
| 07.11.2024 | 200,85 | 201,38 | 198,53 | 198,72 | -0,84% | 689.470,00 |
| 06.11.2024 | 200,94 | 202,19 | 197,74 | 200,40 | 4,00% | 1.462.964,00 |
| 05.11.2024 | 189,06 | 193,00 | 188,30 | 192,70 | 2,07% | 1.212.313,00 |
| 04.11.2024 | 186,87 | 189,09 | 186,70 | 188,80 | 1,05% | 680.112,00 |
| 01.11.2024 | 188,15 | 189,30 | 186,69 | 186,84 | -0,61% | 771.052,00 |
| 31.10.2024 | 188,24 | 189,37 | 186,85 | 187,98 | -0,71% | 896.562,00 |
| 30.10.2024 | 188,67 | 189,91 | 187,60 | 189,33 | -0,40% | 884.229,00 |
| 29.10.2024 | 190,18 | 191,89 | 189,79 | 190,09 | -0,40% | 1.035.393,00 |
| 28.10.2024 | 189,30 | 192,37 | 189,30 | 190,85 | 1,11% | 916.111,00 |
| 25.10.2024 | 190,00 | 190,97 | 188,21 | 188,76 | -0,17% | 1.147.096,00 |
| 24.10.2024 | 188,86 | 189,27 | 186,34 | 189,08 | 0,93% | 1.397.203,00 |
| 23.10.2024 | 187,29 | 189,61 | 185,28 | 187,34 | -1,25% | 1.910.836,00 |
| 22.10.2024 | 189,68 | 190,15 | 187,86 | 189,71 | -0,14% | 899.377,00 |
| 21.10.2024 | 191,50 | 192,48 | 189,71 | 189,97 | -0,62% | 1.037.031,00 |
| 18.10.2024 | 190,29 | 191,43 | 189,37 | 191,15 | 0,61% | 733.847,00 |
| 17.10.2024 | 190,30 | 191,00 | 189,64 | 189,99 | 0,12% | 674.638,00 |
| 16.10.2024 | 187,25 | 190,52 | 187,25 | 189,77 | 1,35% | 521.191,00 |
| 15.10.2024 | 188,71 | 189,91 | 187,10 | 187,25 | -0,59% | 846.799,00 |
| 14.10.2024 | 187,33 | 189,19 | 186,71 | 188,37 | 0,22% | 621.497,00 |
| 11.10.2024 | 184,50 | 188,04 | 183,70 | 187,95 | 2,14% | 705.689,00 |
| 10.10.2024 | 183,52 | 184,17 | 182,50 | 184,01 | -0,11% | 999.438,00 |
| 09.10.2024 | 181,89 | 184,43 | 181,80 | 184,22 | 1,23% | 1.265.849,00 |
| 08.10.2024 | 182,45 | 182,80 | 180,92 | 181,99 | -0,03% | 899.969,00 |
| 07.10.2024 | 182,47 | 184,40 | 181,34 | 182,05 | -0,68% | 738.811,00 |
| 04.10.2024 | 182,34 | 183,41 | 180,94 | 183,30 | 1,64% | 610.607,00 |
| 03.10.2024 | 180,49 | 181,55 | 179,04 | 180,35 | -0,48% | 475.948,00 |
| 02.10.2024 | 180,03 | 181,95 | 179,17 | 181,22 | -0,13% | 551.657,00 |
| 01.10.2024 | 181,70 | 182,21 | 179,30 | 181,45 | -0,18% | 745.093,00 |
| 30.09.2024 | 182,99 | 183,00 | 180,20 | 181,77 | -0,27% | 1.359.404,00 |
| 27.09.2024 | 182,50 | 183,71 | 181,21 | 182,27 | 0,00% | 1.229.970,00 |
| 26.09.2024 | 183,26 | 184,11 | 181,21 | 182,27 | 0,23% | 1.074.190,00 |
| 25.09.2024 | 181,49 | 182,14 | 180,37 | 181,86 | 0,69% | 1.092.712,00 |
| 24.09.2024 | 180,28 | 180,79 | 178,83 | 180,62 | 0,72% | 1.138.077,00 |
| 23.09.2024 | 179,23 | 180,73 | 178,00 | 179,32 | 0,06% | 990.218,00 |
| 20.09.2024 | 177,78 | 179,28 | 176,65 | 179,22 | 0,55% | 1.828.009,00 |
| 19.09.2024 | 176,70 | 178,96 | 175,55 | 178,24 | 2,60% | 1.155.063,00 |
| 18.09.2024 | 174,39 | 175,77 | 171,86 | 173,72 | -0,24% | 1.553.520,00 |
| 17.09.2024 | 170,84 | 174,50 | 170,40 | 174,13 | 2,32% | 1.341.065,00 |
| 16.09.2024 | 169,95 | 170,97 | 169,32 | 170,19 | 0,72% | 1.513.867,00 |
| 13.09.2024 | 167,80 | 172,00 | 167,80 | 168,98 | 0,75% | 1.002.083,00 |
| 12.09.2024 | 164,83 | 167,82 | 164,16 | 167,73 | 1,78% | 863.807,00 |
| 11.09.2024 | 163,57 | 164,94 | 159,39 | 164,79 | 0,49% | 730.388,00 |
| 10.09.2024 | 163,36 | 164,60 | 162,01 | 163,98 | 0,77% | 839.739,00 |
| 09.09.2024 | 162,34 | 164,46 | 161,72 | 162,72 | 1,15% | 991.100,00 |
| 06.09.2024 | 163,57 | 165,11 | 160,76 | 160,87 | -1,64% | 746.945,00 |
| 05.09.2024 | 163,72 | 164,27 | 162,01 | 163,55 | -0,30% | 639.808,00 |
| 04.09.2024 | 163,51 | 164,86 | 162,91 | 164,04 | -0,05% | 871.953,00 |
| 03.09.2024 | 168,76 | 168,76 | 163,52 | 164,12 | -3,21% | 817.558,00 |
| 30.08.2024 | 168,28 | 169,93 | 166,14 | 169,57 | 1,01% | 891.811,00 |
| 29.08.2024 | 166,32 | 169,52 | 165,61 | 167,87 | 1,41% | 1.055.023,00 |
| 28.08.2024 | 165,39 | 165,92 | 164,04 | 165,53 | 0,44% | 500.705,00 |
| 27.08.2024 | 164,43 | 165,53 | 164,32 | 164,81 | -0,25% | 675.952,00 |
| 26.08.2024 | 166,74 | 167,50 | 163,48 | 165,23 | -0,66% | 1.866.319,00 |
| 23.08.2024 | 163,92 | 166,39 | 163,58 | 166,32 | 1,89% | 683.002,00 |
| 22.08.2024 | 161,14 | 163,35 | 160,36 | 163,23 | 1,10% | 2.214.520,00 |
| 21.08.2024 | 160,76 | 161,99 | 159,92 | 161,46 | 0,83% | 486.173,00 |
| 20.08.2024 | 161,28 | 161,64 | 158,69 | 160,13 | -0,52% | 1.068.368,00 |
| 19.08.2024 | 159,27 | 160,97 | 158,69 | 160,97 | 1,04% | 683.705,00 |
| 16.08.2024 | 158,65 | 159,76 | 158,24 | 159,31 | 0,65% | 1.268.218,00 |
| 15.08.2024 | 157,99 | 159,81 | 156,43 | 158,28 | 1,41% | 1.680.050,00 |
| 14.08.2024 | 156,25 | 156,77 | 154,91 | 156,08 | -0,11% | 856.863,00 |
| 13.08.2024 | 156,48 | 157,04 | 154,21 | 156,25 | 0,54% | 1.241.689,00 |
| 12.08.2024 | 155,19 | 155,80 | 153,20 | 155,41 | 0,22% | 1.780.465,00 |
| 09.08.2024 | 155,09 | 155,67 | 153,10 | 155,07 | 0,03% | 952.751,00 |
| 08.08.2024 | 155,19 | 156,65 | 154,71 | 155,03 | 1,20% | 2.963.842,00 |
| 07.08.2024 | 153,73 | 155,58 | 152,91 | 153,19 | 1,09% | 1.617.731,00 |
| 06.08.2024 | 150,48 | 153,92 | 149,94 | 151,54 | 1,02% | 1.508.636,00 |
| 05.08.2024 | 150,04 | 151,91 | 147,66 | 150,01 | -2,04% | 1.358.870,00 |
| 02.08.2024 | 155,02 | 155,02 | 151,06 | 153,14 | -2,28% | 1.464.847,00 |
| 01.08.2024 | 160,94 | 161,75 | 156,14 | 156,71 | -2,76% | 1.084.592,00 |
| 31.07.2024 | 161,59 | 162,96 | 160,40 | 161,15 | 1,11% | 956.825,00 |
| 30.07.2024 | 161,41 | 162,96 | 158,53 | 159,38 | -0,36% | 1.047.533,00 |
| 29.07.2024 | 160,00 | 160,97 | 159,03 | 159,96 | 0,17% | 1.102.438,00 |
| 26.07.2024 | 160,28 | 161,14 | 158,85 | 159,69 | 0,35% | 1.061.406,00 |
| 25.07.2024 | 158,53 | 162,09 | 157,53 | 159,13 | 1,18% | 1.424.829,00 |
| 24.07.2024 | 166,62 | 168,48 | 156,41 | 157,28 | -6,44% | 2.206.523,00 |
| 23.07.2024 | 167,78 | 169,76 | 167,52 | 168,11 | -0,62% | 1.261.251,00 |
| 22.07.2024 | 166,05 | 169,29 | 165,20 | 169,16 | 2,40% | 1.075.339,00 |
| 19.07.2024 | 166,57 | 167,45 | 165,05 | 165,19 | -0,55% | 1.185.517,00 |
| 18.07.2024 | 166,35 | 169,09 | 165,38 | 166,10 | -0,49% | 983.167,00 |
| 17.07.2024 | 167,52 | 169,29 | 166,12 | 166,92 | -1,02% | 1.880.074,00 |
| 16.07.2024 | 164,87 | 168,92 | 164,31 | 168,64 | 2,73% | 1.318.133,00 |
| 15.07.2024 | 163,15 | 166,17 | 162,94 | 164,16 | 0,79% | 1.247.199,00 |
| 12.07.2024 | 163,31 | 164,63 | 162,49 | 162,87 | 0,18% | 865.262,00 |
| 11.07.2024 | 160,83 | 163,39 | 160,61 | 162,57 | 1,25% | 835.985,00 |
| 10.07.2024 | 157,54 | 160,72 | 157,08 | 160,57 | 2,12% | 965.896,00 |
| 09.07.2024 | 156,66 | 158,64 | 156,30 | 157,24 | 0,33% | 1.169.362,00 |
| 08.07.2024 | 157,63 | 157,98 | 156,00 | 156,72 | 0,14% | 975.590,00 |
| 05.07.2024 | 158,24 | 158,37 | 155,20 | 156,50 | -0,95% | 631.314,00 |