213,949$
-0,04%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.12.2025 | 212,91 | 215,23 | 211,20 | 214,04 | 0,28% | 589.197,00 |
| 03.12.2025 | 208,72 | 214,05 | 207,74 | 213,45 | 2,43% | 915.335,00 |
| 02.12.2025 | 208,65 | 209,16 | 206,76 | 208,38 | -0,13% | 779.413,00 |
| 01.12.2025 | 207,77 | 210,87 | 206,75 | 208,65 | 0,05% | 982.208,00 |
| 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% | 758.379,00 |
| 24.11.2025 | 201,74 | 203,43 | 199,85 | 200,01 | -0,10% | 1.271.194,00 |
| 21.11.2025 | 196,01 | 202,03 | 194,93 | 200,22 | 2,08% | 1.127.355,00 |
| 20.11.2025 | 201,34 | 201,96 | 195,77 | 196,14 | -0,90% | 531.181,00 |
| 19.11.2025 | 197,38 | 198,70 | 195,68 | 197,92 | 0,16% | 676.984,00 |
| 18.11.2025 | 196,98 | 201,06 | 196,98 | 197,61 | -0,99% | 951.674,00 |
| 17.11.2025 | 202,98 | 204,18 | 199,47 | 199,58 | -2,13% | 1.395.475,00 |
| 14.11.2025 | 201,52 | 204,40 | 199,96 | 203,92 | -0,17% | 646.610,00 |
| 13.11.2025 | 208,67 | 210,89 | 203,74 | 204,27 | -2,57% | 1.121.176,00 |
| 12.11.2025 | 207,91 | 211,43 | 207,91 | 209,65 | 0,82% | 642.894,00 |
| 11.11.2025 | 208,66 | 210,48 | 205,73 | 207,94 | -0,98% | 1.041.673,00 |
| 10.11.2025 | 206,16 | 210,65 | 205,16 | 210,00 | 1,79% | 1.273.432,00 |
| 07.11.2025 | 203,16 | 206,48 | 201,55 | 206,31 | 1,25% | 957.782,00 |
| 06.11.2025 | 204,00 | 206,97 | 202,59 | 203,77 | -1,09% | 920.390,00 |
| 05.11.2025 | 203,37 | 207,83 | 203,00 | 206,02 | 0,76% | 825.086,00 |
| 04.11.2025 | 202,30 | 204,80 | 201,03 | 204,46 | -0,22% | 1.076.898,00 |
| 03.11.2025 | 203,81 | 205,13 | 200,73 | 204,92 | 0,23% | 1.246.926,00 |
| 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 | 198,11 | 199,26 | 196,34 | 197,63 | 0,29% | 736.621,00 |
| 23.10.2025 | 193,36 | 197,70 | 193,36 | 197,05 | 1,87% | 881.709,00 |
| 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 |
| 07.10.2025 | 201,65 | 201,97 | 197,50 | 197,80 | -1,73% | 690.537,00 |
| 06.10.2025 | 201,06 | 202,89 | 198,32 | 201,28 | 0,60% | 1.066.992,00 |
| 03.10.2025 | 198,67 | 201,89 | 198,53 | 200,08 | 1,12% | 714.861,00 |
| 02.10.2025 | 199,29 | 201,46 | 197,43 | 197,87 | -0,35% | 1.444.595,00 |
| 01.10.2025 | 199,04 | 201,66 | 197,70 | 198,56 | -0,95% | 897.243,00 |
| 30.09.2025 | 197,23 | 201,04 | 197,23 | 200,47 | 1,46% | 1.277.688,00 |
| 29.09.2025 | 197,60 | 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 | 191,86 | 194,88 | 190,47 | 194,52 | 1,15% | 936.382,00 |
| 24.09.2025 | 194,94 | 195,71 | 191,94 | 192,31 | -1,13% | 961.997,00 |
| 23.09.2025 | 198,44 | 199,61 | 193,91 | 194,51 | -1,74% | 1.214.197,00 |
| 22.09.2025 | 188,84 | 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 | 186,74 | 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 | 189,63 | 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 | 193,70 | 194,01 | 189,37 | 190,93 | -1,16% | 1.339.908,00 |
| 05.09.2025 | 194,54 | 195,65 | 191,47 | 193,18 | -0,31% | 1.355.924,00 |
| 04.09.2025 | 191,81 | 193,78 | 190,00 | 193,78 | 1,32% | 1.403.660,00 |
| 03.09.2025 | 192,60 | 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 | 196,54 | 196,54 | 194,23 | 195,18 | -0,07% | 876.502,00 |
| 27.08.2025 | 194,52 | 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 | 195,86 | 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 | 191,97 | 192,83 | 191,08 | 191,41 | -0,75% | 557.889,00 |
| 20.08.2025 | 192,10 | 194,06 | 190,65 | 192,85 | 0,09% | 811.543,00 |
| 19.08.2025 | 190,51 | 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 | 192,70 | 192,93 | 189,03 | 190,97 | -1,76% | 842.845,00 |
| 13.08.2025 | 193,41 | 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 | 192,11 | 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 | 190,12 | 190,12 | 187,14 | 187,91 | -0,23% | 1.260.495,00 |
| 06.08.2025 | 189,38 | 190,40 | 187,57 | 188,35 | -0,29% | 1.263.908,00 |
| 05.08.2025 | 188,14 | 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 | 190,64 | 192,77 | 188,99 | 192,05 | 0,74% | 1.941.490,00 |
| 30.07.2025 | 193,70 | 193,70 | 189,34 | 190,64 | -1,11% | 2.763.070,00 |
| 29.07.2025 | 199,00 | 199,00 | 191,71 | 192,78 | -2,15% | 2.432.481,00 |
| 28.07.2025 | 198,79 | 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 | 213,14 | 214,53 | 212,01 | 214,38 | 1,18% | 1.194.212,00 |
| 22.07.2025 | 210,17 | 212,26 | 208,67 | 211,89 | 0,96% | 1.042.986,00 |
| 21.07.2025 | 212,59 | 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 | 210,59 | 213,28 | 210,19 | 212,70 | 0,55% | 832.697,00 |
| 16.07.2025 | 210,55 | 211,61 | 207,27 | 211,54 | 0,44% | 979.932,00 |