190,200€
-0,76%
Echtzeit-Aktienkurs Wabtec Corp.
Bid:
Ask:
Aktienkurse zur Wabtec Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.11.2024 | 191,10 | 191,75 | 188,30 | 189,75 | -0,99% | 253,00 |
| 22.11.2024 | 188,15 | 191,65 | 188,15 | 191,65 | 1,43% | 29,00 |
| 21.11.2024 | 184,35 | 189,00 | 183,45 | 188,95 | 1,94% | 25,00 |
| 20.11.2024 | 183,20 | 186,95 | 183,20 | 185,35 | 0,68% | 66,00 |
| 19.11.2024 | 184,95 | 184,95 | 184,10 | 184,10 | -0,03% | 42,00 |
| 18.11.2024 | 185,05 | 185,05 | 184,10 | 184,15 | -0,49% | 24,00 |
| 15.11.2024 | 185,00 | 186,20 | 185,00 | 185,05 | -1,83% | 39,00 |
| 14.11.2024 | 187,40 | 188,75 | 187,15 | 188,50 | 0,03% | 10,00 |
| 13.11.2024 | 185,75 | 188,45 | 185,75 | 188,45 | 0,19% | 25,00 |
| 12.11.2024 | 188,10 | 190,30 | 187,80 | 188,10 | 0,78% | 187,00 |
| 11.11.2024 | 186,65 | 186,65 | 186,65 | 186,65 | -0,16% | - |
| 08.11.2024 | 183,20 | 186,95 | 183,20 | 186,95 | 1,41% | 4,00 |
| 07.11.2024 | 185,95 | 185,95 | 184,35 | 184,35 | -1,07% | 107,00 |
| 06.11.2024 | 178,60 | 186,35 | 174,40 | 186,35 | 7,41% | 5,00 |
| 05.11.2024 | 172,10 | 173,50 | 172,10 | 173,50 | 0,99% | 1,00 |
| 04.11.2024 | 171,00 | 171,80 | 171,00 | 171,80 | -0,20% | 6,00 |
| 01.11.2024 | 172,15 | 172,15 | 172,15 | 172,15 | -0,55% | - |
| 31.10.2024 | 171,95 | 173,10 | 171,95 | 173,10 | -0,20% | 21,00 |
| 30.10.2024 | 174,70 | 174,70 | 173,45 | 173,45 | -1,14% | 1,00 |
| 29.10.2024 | 175,70 | 175,85 | 175,45 | 175,45 | -0,37% | - |
| 28.10.2024 | 174,70 | 176,10 | 174,70 | 176,10 | 1,09% | 1,00 |
| 25.10.2024 | 173,75 | 174,20 | 173,75 | 174,20 | 0,81% | 13,00 |
| 24.10.2024 | 172,25 | 172,80 | 172,25 | 172,80 | -1,09% | 12,00 |
| 23.10.2024 | 173,90 | 174,90 | 173,90 | 174,70 | -0,46% | 4,00 |
| 22.10.2024 | 174,40 | 175,50 | 174,35 | 175,50 | -0,96% | 7,00 |
| 21.10.2024 | 174,55 | 177,70 | 174,55 | 177,20 | 1,08% | 132,00 |
| 18.10.2024 | 174,30 | 175,30 | 174,00 | 175,30 | 0,92% | 29,00 |
| 17.10.2024 | 173,70 | 173,70 | 173,70 | 173,70 | -0,63% | - |
| 16.10.2024 | 170,75 | 174,80 | 170,75 | 174,80 | 1,54% | 7,00 |
| 15.10.2024 | 171,85 | 172,15 | 171,85 | 172,15 | 0,85% | 2,00 |
| 14.10.2024 | 173,65 | 173,65 | 170,70 | 170,70 | 2,03% | 38,00 |
| 11.10.2024 | 167,30 | 167,30 | 167,30 | 167,30 | -0,24% | 2,00 |
| 10.10.2024 | 167,05 | 167,70 | 167,05 | 167,70 | 1,79% | 5,00 |
| 09.10.2024 | 164,75 | 164,75 | 164,75 | 164,75 | -1,20% | - |
| 08.10.2024 | 164,55 | 166,75 | 164,55 | 166,75 | 0,79% | 103,00 |
| 07.10.2024 | 165,70 | 167,35 | 165,45 | 165,45 | 0,55% | 11,00 |
| 04.10.2024 | 162,45 | 164,55 | 162,45 | 164,55 | 0,67% | 20,00 |
| 03.10.2024 | 163,00 | 163,45 | 163,00 | 163,45 | 0,58% | 1,00 |
| 02.10.2024 | 162,45 | 162,50 | 162,45 | 162,50 | -0,21% | - |
| 01.10.2024 | 161,75 | 162,85 | 161,75 | 162,85 | 0,56% | 11,00 |
| 30.09.2024 | 161,90 | 163,45 | 161,85 | 161,95 | -0,74% | 11,00 |
| 27.09.2024 | 162,20 | 164,10 | 162,20 | 163,15 | -0,09% | 33,00 |
| 26.09.2024 | 162,50 | 163,30 | 162,50 | 163,30 | 1,81% | 4,00 |
| 25.09.2024 | 159,65 | 161,00 | 159,65 | 160,40 | -0,25% | 17,00 |
| 24.09.2024 | 160,05 | 160,80 | 160,05 | 160,80 | -0,09% | 10,00 |
| 23.09.2024 | 159,25 | 160,95 | 159,25 | 160,95 | 1,42% | 9,00 |
| 20.09.2024 | 158,10 | 158,75 | 158,10 | 158,70 | -0,47% | 14,00 |
| 19.09.2024 | 155,75 | 160,25 | 155,75 | 159,45 | 1,66% | 31,00 |
| 18.09.2024 | 155,55 | 156,85 | 155,55 | 156,85 | 0,87% | 15,00 |
| 17.09.2024 | 151,70 | 156,50 | 151,70 | 155,50 | 2,57% | 9,00 |
| 16.09.2024 | 151,00 | 151,60 | 151,00 | 151,60 | -1,08% | 3,00 |
| 13.09.2024 | 150,10 | 153,25 | 150,10 | 153,25 | 2,99% | 10,00 |
| 12.09.2024 | 148,75 | 149,35 | 148,75 | 148,80 | 0,47% | 5,00 |
| 11.09.2024 | 149,25 | 149,25 | 146,35 | 148,10 | -0,30% | 16,00 |
| 10.09.2024 | 146,25 | 148,55 | 146,20 | 148,55 | 0,41% | 4,00 |
| 09.09.2024 | 144,65 | 147,95 | 144,65 | 147,95 | 1,82% | 81,00 |
| 06.09.2024 | 145,80 | 146,20 | 145,30 | 145,30 | -0,41% | 76,00 |
| 05.09.2024 | 146,85 | 147,40 | 145,90 | 145,90 | -1,02% | 2,00 |
| 04.09.2024 | 147,00 | 147,80 | 147,00 | 147,40 | -1,04% | 21,00 |
| 03.09.2024 | 152,30 | 152,30 | 148,95 | 148,95 | -2,26% | 8,00 |
| 02.09.2024 | 152,40 | 152,40 | 152,40 | 152,40 | 1,09% | - |
| 30.08.2024 | 150,90 | 150,90 | 150,75 | 150,75 | -0,17% | 1,00 |
| 29.08.2024 | 148,15 | 151,00 | 148,00 | 151,00 | 2,37% | 268,00 |
| 28.08.2024 | 146,75 | 147,50 | 146,75 | 147,50 | 0,55% | 23,00 |
| 27.08.2024 | 146,75 | 146,75 | 146,70 | 146,70 | -1,38% | 6,00 |
| 26.08.2024 | 148,75 | 148,80 | 148,75 | 148,75 | 1,36% | 43,00 |
| 23.08.2024 | 146,10 | 146,75 | 146,10 | 146,75 | 0,51% | 11,00 |
| 22.08.2024 | 144,00 | 146,00 | 144,00 | 146,00 | 1,67% | 48,00 |
| 21.08.2024 | 142,95 | 143,60 | 142,95 | 143,60 | 0,49% | 5,00 |
| 20.08.2024 | 143,60 | 145,00 | 142,90 | 142,90 | 0,25% | 18,00 |
| 19.08.2024 | 146,00 | 146,00 | 142,55 | 142,55 | -0,73% | 31,00 |
| 16.08.2024 | 143,50 | 143,60 | 143,50 | 143,60 | 0,31% | 3,00 |
| 15.08.2024 | 140,95 | 143,15 | 140,80 | 143,15 | 2,14% | 3,00 |
| 14.08.2024 | 140,90 | 140,90 | 140,15 | 140,15 | -0,78% | 99,00 |
| 13.08.2024 | 141,45 | 141,45 | 141,25 | 141,25 | -0,11% | - |
| 12.08.2024 | 140,75 | 141,40 | 140,75 | 141,40 | 0,43% | 30,00 |
| 09.08.2024 | 140,75 | 140,80 | 140,75 | 140,80 | 1,44% | - |
| 08.08.2024 | 138,80 | 138,80 | 138,80 | 138,80 | -0,32% | - |
| 07.08.2024 | 138,55 | 139,25 | 138,55 | 139,25 | -0,57% | 5,00 |
| 06.08.2024 | 136,60 | 140,05 | 136,60 | 140,05 | 3,59% | 32,00 |
| 05.08.2024 | 136,60 | 137,00 | 134,90 | 135,20 | -5,95% | 18,00 |
| 02.08.2024 | 143,45 | 143,75 | 143,20 | 143,75 | -3,00% | 2,00 |
| 01.08.2024 | 147,85 | 148,20 | 147,85 | 148,20 | 0,78% | 5,00 |
| 31.07.2024 | 146,15 | 147,75 | 146,15 | 147,05 | -0,14% | 23,00 |
| 30.07.2024 | 146,70 | 147,25 | 146,70 | 147,25 | -0,17% | 9,00 |
| 29.07.2024 | 146,30 | 147,50 | 146,30 | 147,50 | 1,10% | 4,00 |
| 26.07.2024 | 145,90 | 145,90 | 145,90 | 145,90 | 0,83% | - |
| 25.07.2024 | 144,25 | 144,70 | 144,25 | 144,70 | -1,53% | 1,00 |
| 24.07.2024 | 153,45 | 153,45 | 146,95 | 146,95 | -5,25% | 4,00 |
| 23.07.2024 | 153,95 | 155,10 | 153,95 | 155,10 | 0,06% | 4,00 |
| 22.07.2024 | 150,00 | 155,00 | 150,00 | 155,00 | 2,65% | 66,00 |
| 19.07.2024 | 151,45 | 151,45 | 151,00 | 151,00 | -0,13% | - |
| 18.07.2024 | 151,20 | 151,20 | 151,20 | 151,20 | -0,79% | - |
| 17.07.2024 | 153,35 | 153,35 | 152,40 | 152,40 | -0,55% | 14,00 |
| 16.07.2024 | 149,60 | 153,25 | 149,60 | 153,25 | 1,26% | 3,00 |
| 15.07.2024 | 148,65 | 151,35 | 148,65 | 151,35 | 0,90% | 13,00 |
| 12.07.2024 | 148,60 | 150,00 | 148,25 | 150,00 | 1,83% | 6,00 |
| 11.07.2024 | 146,95 | 147,30 | 146,95 | 147,30 | 2,04% | 12,00 |
| 10.07.2024 | 144,35 | 144,35 | 144,35 | 144,35 | -0,76% | 208,00 |
| 09.07.2024 | 144,05 | 145,45 | 143,70 | 145,45 | 0,17% | 27,00 |