259,834$
-1,45%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.03.2026 | 262,87 | 265,29 | 260,74 | 263,67 | -0,11% | 848,00 |
| 27.02.2026 | 261,70 | 264,19 | 259,59 | 263,95 | 0,21% | 1.382.215,00 |
| 26.02.2026 | 264,24 | 264,82 | 260,05 | 263,41 | 0,23% | 777.304,00 |
| 25.02.2026 | 265,53 | 266,27 | 259,52 | 262,81 | -0,63% | 696.953,00 |
| 24.02.2026 | 263,21 | 266,06 | 263,04 | 264,47 | 0,59% | 503.605,00 |
| 23.02.2026 | 265,00 | 265,81 | 260,70 | 262,93 | -0,70% | 533.222,00 |
| 20.02.2026 | 261,92 | 265,88 | 260,15 | 264,78 | 1,11% | 901.847,00 |
| 19.02.2026 | 258,43 | 262,51 | 257,75 | 261,88 | 0,98% | 1.213.433,00 |
| 18.02.2026 | 260,08 | 263,66 | 258,27 | 259,33 | -0,14% | 1.250.510,00 |
| 17.02.2026 | 254,84 | 261,48 | 254,74 | 259,69 | 1,42% | 1.072.025,00 |
| 13.02.2026 | 253,79 | 257,69 | 251,77 | 256,06 | 0,89% | 1.066.967,00 |
| 12.02.2026 | 257,53 | 262,40 | 252,65 | 253,79 | -0,25% | 1.346.102,00 |
| 11.02.2026 | 254,66 | 260,59 | 248,19 | 254,42 | 3,23% | 1.854.762,00 |
| 10.02.2026 | 243,90 | 247,05 | 242,51 | 246,45 | 0,70% | 1.515.199,00 |
| 09.02.2026 | 245,60 | 248,78 | 244,50 | 244,74 | -0,64% | 1.023.381,00 |
| 06.02.2026 | 242,13 | 246,68 | 242,13 | 246,32 | 2,58% | 876.188,00 |
| 05.02.2026 | 238,64 | 240,87 | 235,59 | 240,12 | -0,28% | 620.407,00 |
| 04.02.2026 | 237,88 | 243,99 | 237,88 | 240,79 | 1,91% | 1.418.702,00 |
| 03.02.2026 | 233,66 | 239,08 | 233,00 | 236,27 | 1,10% | 711.680,00 |
| 02.02.2026 | 229,49 | 234,32 | 229,39 | 233,69 | 1,54% | 688.024,00 |
| 30.01.2026 | 231,52 | 232,46 | 228,05 | 230,14 | -1,07% | 563.981,00 |
| 29.01.2026 | 230,91 | 233,67 | 229,23 | 232,63 | 1,63% | 863.214,00 |
| 28.01.2026 | 230,89 | 231,39 | 227,08 | 228,89 | -1,22% | 532.938,00 |
| 27.01.2026 | 232,01 | 233,98 | 230,54 | 231,72 | 0,01% | 430.530,00 |
| 26.01.2026 | 231,13 | 233,13 | 229,93 | 231,70 | 0,69% | 715.276,00 |
| 23.01.2026 | 233,88 | 236,00 | 229,41 | 230,11 | -1,54% | 754.286,00 |
| 22.01.2026 | 234,19 | 235,05 | 231,49 | 233,70 | 0,30% | 794.130,00 |
| 21.01.2026 | 230,00 | 234,70 | 228,02 | 233,00 | 2,39% | 737.581,00 |
| 20.01.2026 | 227,50 | 229,26 | 224,85 | 227,56 | 0,27% | 553.942,00 |
| 19.01.2026 | 227,92 | 228,26 | 226,40 | 226,94 | -1,16% | - |
| 16.01.2026 | 228,60 | 230,43 | 227,80 | 229,60 | 0,47% | 670.260,00 |
| 15.01.2026 | 228,89 | 230,71 | 227,75 | 228,52 | 0,77% | 645.217,00 |
| 14.01.2026 | 226,65 | 227,23 | 224,02 | 226,77 | -0,31% | 521.779,00 |
| 13.01.2026 | 226,50 | 228,69 | 224,71 | 227,48 | 0,44% | 705.287,00 |
| 12.01.2026 | 224,87 | 226,52 | 222,90 | 226,48 | 0,92% | 603.682,00 |
| 09.01.2026 | 223,38 | 226,29 | 222,70 | 224,42 | 0,89% | 841.701,00 |
| 08.01.2026 | 217,38 | 223,05 | 217,14 | 222,44 | 2,69% | 704.523,00 |
| 07.01.2026 | 220,63 | 221,25 | 216,35 | 216,62 | -1,96% | 652.655,00 |
| 06.01.2026 | 216,50 | 222,18 | 216,30 | 220,94 | 1,81% | 706.999,00 |
| 05.01.2026 | 215,89 | 218,92 | 215,89 | 217,01 | 0,34% | 698.218,00 |
| 02.01.2026 | 213,57 | 216,45 | 213,50 | 216,28 | 1,33% | 470.383,00 |
| 31.12.2025 | 216,82 | 217,43 | 213,11 | 213,45 | -1,50% | 566.300,00 |
| 30.12.2025 | 216,77 | 217,57 | 214,63 | 216,69 | -0,22% | 471.649,00 |
| 29.12.2025 | 219,17 | 220,35 | 216,81 | 217,16 | -0,98% | 555.290,00 |
| 26.12.2025 | 219,91 | 220,34 | 218,20 | 219,31 | -0,20% | 240.899,00 |
| 24.12.2025 | 219,75 | 221,29 | 219,04 | 219,76 | 0,10% | 234.911,00 |
| 23.12.2025 | 220,99 | 221,89 | 218,85 | 219,55 | -0,97% | 750.162,00 |
| 22.12.2025 | 216,40 | 222,47 | 215,82 | 221,71 | 2,58% | 973.792,00 |
| 19.12.2025 | 214,71 | 216,45 | 213,97 | 216,14 | 1,19% | 2.620.359,00 |
| 18.12.2025 | 213,91 | 215,58 | 212,11 | 213,60 | 0,72% | 836.182,00 |
| 17.12.2025 | 212,64 | 215,31 | 210,56 | 212,08 | -0,77% | 739.365,00 |
| 16.12.2025 | 215,21 | 215,65 | 211,83 | 213,73 | -0,77% | 882.368,00 |
| 15.12.2025 | 215,50 | 215,88 | 212,73 | 215,38 | 0,45% | 1.103.444,00 |
| 12.12.2025 | 220,00 | 220,89 | 214,24 | 214,41 | -1,54% | 800.383,00 |
| 11.12.2025 | 214,97 | 219,63 | 213,96 | 217,77 | 1,02% | 667.472,00 |
| 10.12.2025 | 210,09 | 216,97 | 209,54 | 215,58 | 2,84% | 492.219,00 |
| 09.12.2025 | 211,66 | 212,96 | 209,04 | 209,62 | -1,22% | 609.825,00 |
| 08.12.2025 | 213,61 | 216,03 | 210,32 | 212,20 | -1,28% | 755.225,00 |
| 05.12.2025 | 213,46 | 215,07 | 213,01 | 214,95 | 0,43% | 519.540,00 |
| 04.12.2025 | 212,91 | 215,23 | 211,20 | 214,04 | 0,28% | 583.594,00 |
| 03.12.2025 | 208,72 | 214,05 | 207,74 | 213,45 | 2,43% | 883.789,00 |
| 02.12.2025 | 208,65 | 209,16 | 206,76 | 208,38 | -0,13% | 774.983,00 |
| 01.12.2025 | 207,77 | 210,87 | 206,75 | 208,65 | 0,05% | 975.819,00 |
| 28.11.2025 | 208,16 | 209,63 | 207,76 | 208,55 | 0,39% | 364.449,00 |
| 26.11.2025 | 205,63 | 208,24 | 205,02 | 207,75 | 0,81% | 680.322,00 |
| 25.11.2025 | 200,70 | 206,38 | 199,82 | 206,08 | 3,03% | 752.268,00 |
| 24.11.2025 | 201,74 | 203,43 | 199,85 | 200,01 | -0,10% | 1.260.356,00 |
| 21.11.2025 | 195,63 | 202,03 | 194,93 | 200,22 | 2,08% | 1.120.956,00 |
| 20.11.2025 | 201,34 | 201,96 | 195,77 | 196,14 | -0,90% | 530.660,00 |
| 19.11.2025 | 197,38 | 198,70 | 195,68 | 197,92 | 0,16% | 675.139,00 |
| 18.11.2025 | 196,98 | 201,06 | 196,98 | 197,61 | -0,99% | 857.034,00 |
| 17.11.2025 | 202,98 | 204,18 | 199,47 | 199,58 | -2,13% | 1.299.355,00 |
| 14.11.2025 | 201,39 | 204,40 | 199,96 | 203,92 | -0,17% | 646.357,00 |
| 13.11.2025 | 208,67 | 210,89 | 203,74 | 204,27 | -2,57% | 1.120.915,00 |
| 12.11.2025 | 207,91 | 211,43 | 207,91 | 209,65 | 0,82% | 642.686,00 |
| 11.11.2025 | 208,66 | 210,48 | 205,73 | 207,94 | -0,98% | 1.033.557,00 |
| 10.11.2025 | 206,16 | 210,65 | 205,16 | 210,00 | 1,79% | 1.272.747,00 |
| 07.11.2025 | 203,03 | 206,48 | 201,55 | 206,31 | 1,25% | 946.933,00 |
| 06.11.2025 | 204,00 | 206,97 | 202,59 | 203,77 | -1,09% | 863.756,00 |
| 05.11.2025 | 203,37 | 207,83 | 203,00 | 206,02 | 0,76% | 824.485,00 |
| 04.11.2025 | 202,30 | 204,80 | 201,03 | 204,46 | -0,22% | 1.059.478,00 |
| 03.11.2025 | 203,81 | 205,13 | 200,73 | 204,92 | 0,23% | 1.214.097,00 |
| 31.10.2025 | 202,06 | 206,22 | 202,06 | 204,44 | 0,64% | 1.051.481,00 |
| 30.10.2025 | 199,46 | 206,00 | 198,54 | 203,14 | 0,79% | 1.039.275,00 |
| 29.10.2025 | 197,75 | 203,63 | 197,60 | 201,55 | 1,80% | 1.225.344,00 |
| 28.10.2025 | 199,44 | 201,90 | 197,85 | 197,99 | -1,17% | 719.207,00 |
| 27.10.2025 | 198,29 | 200,52 | 196,91 | 200,34 | 1,37% | 998.565,00 |
| 24.10.2025 | 197,86 | 199,26 | 196,34 | 197,63 | 0,29% | 736.581,00 |
| 23.10.2025 | 193,36 | 197,70 | 193,36 | 197,05 | 1,87% | - |
| 22.10.2025 | 193,87 | 198,23 | 186,06 | 193,43 | -2,31% | 1.758.610,00 |
| 21.10.2025 | 195,57 | 198,57 | 195,57 | 198,00 | 0,96% | 755.237,00 |
| 20.10.2025 | 195,94 | 197,23 | 195,11 | 196,12 | 1,02% | 720.988,00 |
| 17.10.2025 | 192,94 | 194,66 | 192,65 | 194,14 | 0,28% | - |
| 16.10.2025 | 198,02 | 199,26 | 193,52 | 193,61 | -1,79% | 688.860,00 |
| 15.10.2025 | 197,13 | 198,92 | 195,10 | 197,13 | 0,58% | 768.351,00 |
| 14.10.2025 | 191,69 | 196,54 | 191,27 | 196,00 | 1,27% | 566.120,00 |
| 13.10.2025 | 194,22 | 194,59 | 191,81 | 193,54 | 1,31% | 652.206,00 |
| 10.10.2025 | 196,13 | 198,46 | 190,82 | 191,03 | -2,35% | 1.057.872,00 |
| 09.10.2025 | 199,73 | 200,48 | 195,33 | 195,62 | -1,93% | 747.770,00 |
| 08.10.2025 | 198,72 | 200,36 | 196,76 | 199,47 | 0,84% | 665.151,00 |