266,069$
0,18%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 271,99 | 274,49 | 264,03 | 265,58 | -1,82% | 895.745,00 |
| 06.05.2026 | 267,50 | 274,00 | 267,02 | 270,49 | 2,68% | 1.112.531,00 |
| 05.05.2026 | 263,77 | 266,88 | 262,77 | 263,44 | 0,47% | 672.143,00 |
| 04.05.2026 | 264,06 | 266,74 | 261,68 | 262,22 | -1,03% | 772.969,00 |
| 01.05.2026 | 269,66 | 270,00 | 264,31 | 264,95 | -1,83% | 664.345,00 |
| 30.04.2026 | 263,57 | 271,05 | 263,55 | 269,89 | 3,26% | 932.693,00 |
| 29.04.2026 | 263,97 | 267,75 | 261,15 | 261,37 | -0,69% | 1.140.741,00 |
| 28.04.2026 | 267,94 | 268,12 | 262,09 | 263,18 | -1,51% | 651.863,00 |
| 27.04.2026 | 267,01 | 270,00 | 265,40 | 267,22 | 0,06% | 750.526,00 |
| 24.04.2026 | 268,15 | 269,73 | 265,54 | 267,06 | -0,89% | 774.759,00 |
| 23.04.2026 | 263,05 | 270,00 | 261,71 | 269,45 | 3,03% | 1.521.293,00 |
| 22.04.2026 | 253,47 | 264,57 | 253,47 | 261,52 | 1,51% | 1.515.867,00 |
| 21.04.2026 | 264,80 | 265,42 | 255,71 | 257,63 | -2,51% | 1.239.394,00 |
| 20.04.2026 | 263,35 | 265,65 | 262,00 | 264,26 | 0,34% | 834.068,00 |
| 17.04.2026 | 257,91 | 266,76 | 257,75 | 263,37 | 3,08% | 973.211,00 |
| 16.04.2026 | 257,00 | 259,38 | 254,87 | 255,50 | -0,73% | 1.002.398,00 |
| 15.04.2026 | 266,51 | 268,20 | 253,67 | 257,38 | -4,07% | 1.835.930,00 |
| 14.04.2026 | 269,04 | 270,46 | 266,35 | 268,29 | -0,28% | 1.130.134,00 |
| 13.04.2026 | 266,42 | 269,14 | 265,00 | 269,04 | 0,66% | 972.001,00 |
| 10.04.2026 | 272,81 | 273,47 | 267,21 | 267,28 | -1,35% | 1.419.451,00 |
| 09.04.2026 | 269,31 | 275,84 | 269,31 | 270,94 | 0,47% | 1.467.454,00 |
| 08.04.2026 | 264,94 | 271,00 | 264,74 | 269,66 | 5,32% | 1.224.747,00 |
| 07.04.2026 | 252,52 | 257,59 | 252,45 | 256,05 | 0,80% | 1.255.793,00 |
| 06.04.2026 | 251,18 | 254,08 | 250,60 | 254,03 | 0,05% | 625.717,00 |
| 02.04.2026 | 252,16 | 257,10 | 246,88 | 253,91 | -0,83% | 979.066,00 |
| 01.04.2026 | 252,37 | 258,38 | 252,08 | 256,03 | 2,45% | 1.545.792,00 |
| 31.03.2026 | 239,10 | 250,23 | 239,10 | 249,91 | 5,28% | 1.389.512,00 |
| 30.03.2026 | 243,96 | 243,98 | 236,51 | 237,37 | -1,55% | 564.923,00 |
| 27.03.2026 | 244,70 | 245,23 | 239,86 | 241,11 | -1,80% | 740.994,00 |
| 26.03.2026 | 250,14 | 253,18 | 245,06 | 245,54 | -1,12% | 951.051,00 |
| 25.03.2026 | 248,90 | 250,35 | 247,37 | 248,32 | 1,10% | 834.098,00 |
| 24.03.2026 | 239,97 | 248,12 | 239,24 | 245,62 | 1,63% | 760.424,00 |
| 23.03.2026 | 240,64 | 245,45 | 240,54 | 241,68 | 2,38% | 761.216,00 |
| 20.03.2026 | 236,95 | 237,51 | 232,80 | 236,06 | -0,46% | 1.319.437,00 |
| 19.03.2026 | 233,30 | 238,53 | 233,20 | 237,14 | -0,27% | 585.937,00 |
| 18.03.2026 | 238,38 | 241,36 | 237,74 | 237,79 | -0,08% | 648.111,00 |
| 17.03.2026 | 241,26 | 242,00 | 237,14 | 237,98 | -0,51% | 775.119,00 |
| 16.03.2026 | 239,50 | 240,94 | 237,70 | 239,20 | 1,03% | 586.095,00 |
| 13.03.2026 | 240,69 | 243,57 | 236,20 | 236,76 | -1,50% | 613.313,00 |
| 12.03.2026 | 242,05 | 244,25 | 239,94 | 240,36 | -2,28% | 844.501,00 |
| 11.03.2026 | 244,64 | 246,06 | 241,97 | 245,97 | -0,32% | 578.214,00 |
| 10.03.2026 | 247,72 | 252,45 | 245,39 | 246,75 | -0,10% | 808.349,00 |
| 09.03.2026 | 241,01 | 247,92 | 237,79 | 247,00 | 0,95% | 1.134.074,00 |
| 06.03.2026 | 246,66 | 247,32 | 243,08 | 244,68 | -2,74% | 1.271.749,00 |
| 05.03.2026 | 258,45 | 259,01 | 250,35 | 251,58 | -3,53% | 1.028.725,00 |
| 04.03.2026 | 261,87 | 263,03 | 258,92 | 260,79 | -0,02% | 603.412,00 |
| 03.03.2026 | 258,24 | 260,91 | 253,73 | 260,83 | -1,08% | 1.402.879,00 |
| 02.03.2026 | 262,87 | 265,29 | 260,74 | 263,67 | -0,11% | 860.511,00 |
| 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 |