293,908$
0,50%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 294,83 | 296,04 | 287,75 | 292,46 | 0,24% | 1.055.854,00 |
| 29.07.2026 | 300,85 | 306,64 | 291,53 | 291,76 | -4,59% | 1.014.791,00 |
| 28.07.2026 | 300,10 | 306,10 | 299,30 | 305,79 | 1,63% | 1.160.609,00 |
| 27.07.2026 | 302,80 | 303,41 | 294,27 | 300,90 | -0,53% | 1.095.351,00 |
| 24.07.2026 | 298,78 | 302,96 | 297,00 | 302,50 | 1,51% | 1.511.240,00 |
| 23.07.2026 | 293,56 | 298,14 | 291,49 | 297,99 | 2,76% | 1.751.914,00 |
| 22.07.2026 | 276,11 | 295,41 | 271,44 | 290,00 | 10,04% | 3.262.679,00 |
| 21.07.2026 | 261,16 | 263,67 | 255,76 | 263,53 | 2,20% | 1.025.855,00 |
| 20.07.2026 | 263,63 | 264,06 | 256,12 | 257,85 | -1,61% | 860.876,00 |
| 17.07.2026 | 259,26 | 266,57 | 257,50 | 262,08 | -0,69% | 835.241,00 |
| 16.07.2026 | 258,83 | 263,94 | 257,61 | 263,89 | 1,61% | 825.525,00 |
| 15.07.2026 | 260,95 | 262,47 | 256,14 | 259,71 | -0,88% | 1.036.980,00 |
| 14.07.2026 | 263,84 | 265,76 | 260,93 | 262,02 | 0,44% | 471.687,00 |
| 13.07.2026 | 261,56 | 264,28 | 258,72 | 260,86 | -0,13% | 674.768,00 |
| 10.07.2026 | 259,90 | 263,34 | 258,49 | 261,21 | 0,55% | 553.960,00 |
| 09.07.2026 | 262,07 | 265,05 | 259,48 | 259,77 | 0,30% | 592.411,00 |
| 08.07.2026 | 257,67 | 259,32 | 256,12 | 259,00 | -0,07% | 506.437,00 |
| 07.07.2026 | 260,00 | 260,00 | 253,52 | 259,19 | -0,81% | 942.784,00 |
| 06.07.2026 | 261,25 | 265,04 | 260,94 | 261,31 | -0,34% | 678.689,00 |
| 02.07.2026 | 265,56 | 266,58 | 260,02 | 262,19 | -0,69% | 608.220,00 |
| 01.07.2026 | 268,31 | 269,78 | 263,72 | 264,00 | -2,08% | 769.393,00 |
| 30.06.2026 | 270,59 | 272,82 | 268,16 | 269,60 | 0,48% | 1.193.413,00 |
| 29.06.2026 | 268,35 | 273,18 | 265,71 | 268,30 | -0,46% | 979.862,00 |
| 26.06.2026 | 280,76 | 280,76 | 268,38 | 269,53 | -4,57% | 1.800.573,00 |
| 25.06.2026 | 275,94 | 284,91 | 275,00 | 282,45 | 3,66% | 898.519,00 |
| 24.06.2026 | 269,88 | 275,16 | 269,68 | 272,48 | 0,82% | 802.487,00 |
| 23.06.2026 | 271,15 | 276,04 | 267,30 | 270,26 | -2,35% | 755.896,00 |
| 22.06.2026 | 274,63 | 278,98 | 271,13 | 276,75 | 1,23% | 912.290,00 |
| 19.06.2026 | 273,60 | 273,76 | 273,30 | 273,39 | -0,16% | - |
| 18.06.2026 | 274,74 | 278,39 | 273,59 | 273,83 | 0,72% | 1.357.910,00 |
| 17.06.2026 | 271,90 | 276,03 | 269,77 | 271,86 | -0,10% | 675.992,00 |
| 16.06.2026 | 270,13 | 276,22 | 270,00 | 272,12 | 1,20% | 743.046,00 |
| 15.06.2026 | 270,20 | 272,75 | 268,03 | 268,89 | 1,39% | 695.081,00 |
| 12.06.2026 | 264,69 | 265,25 | 261,24 | 265,20 | 1,19% | 622.600,00 |
| 11.06.2026 | 260,19 | 264,84 | 258,00 | 262,09 | 2,17% | 815.444,00 |
| 10.06.2026 | 262,31 | 265,61 | 254,44 | 256,52 | -3,48% | 859.267,00 |
| 09.06.2026 | 266,83 | 267,59 | 258,99 | 265,77 | 2,36% | 1.121.328,00 |
| 08.06.2026 | 262,92 | 265,18 | 259,23 | 259,63 | -0,30% | 657.714,00 |
| 05.06.2026 | 261,31 | 264,28 | 259,70 | 260,40 | -0,81% | 590.003,00 |
| 04.06.2026 | 264,23 | 264,23 | 260,13 | 262,52 | -0,10% | 526.555,00 |
| 03.06.2026 | 265,00 | 268,02 | 262,77 | 262,78 | -0,65% | 653.289,00 |
| 02.06.2026 | 257,32 | 265,14 | 256,57 | 264,51 | 3,32% | 715.732,00 |
| 01.06.2026 | 258,55 | 258,55 | 251,15 | 256,01 | -1,97% | 864.036,00 |
| 29.05.2026 | 260,15 | 262,94 | 258,97 | 261,16 | -0,02% | 1.674.405,00 |
| 28.05.2026 | 259,22 | 263,41 | 256,64 | 261,20 | 0,15% | 1.130.366,00 |
| 27.05.2026 | 263,39 | 263,39 | 258,08 | 260,81 | -0,25% | 767.640,00 |
| 26.05.2026 | 258,83 | 262,70 | 257,18 | 261,47 | 1,97% | 997.736,00 |
| 22.05.2026 | 256,90 | 258,39 | 253,46 | 256,41 | 0,49% | 782.955,00 |
| 21.05.2026 | 257,41 | 260,17 | 253,01 | 255,16 | -1,53% | 1.012.961,00 |
| 20.05.2026 | 258,10 | 261,14 | 255,86 | 259,13 | 1,50% | 778.770,00 |
| 19.05.2026 | 258,00 | 258,00 | 253,46 | 255,29 | -1,88% | 780.596,00 |
| 18.05.2026 | 263,33 | 264,10 | 258,82 | 260,17 | -1,41% | 853.584,00 |
| 15.05.2026 | 265,55 | 265,85 | 261,63 | 263,90 | -2,05% | 1.485.629,00 |
| 14.05.2026 | 266,20 | 269,44 | 264,94 | 269,43 | 1,76% | 1.791.755,00 |
| 13.05.2026 | 269,93 | 271,36 | 264,71 | 264,78 | -1,58% | 1.049.255,00 |
| 12.05.2026 | 266,99 | 270,60 | 262,81 | 269,02 | 0,33% | 782.718,00 |
| 11.05.2026 | 265,54 | 268,32 | 263,01 | 268,13 | 0,91% | 772.534,00 |
| 08.05.2026 | 267,99 | 269,00 | 263,71 | 265,71 | 0,05% | 678.595,00 |
| 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 |