161,650€
-1,73%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 163,75 | 163,75 | 163,15 | 163,15 | -0,82% | 3,00 |
| 14.08.2025 | 164,50 | 164,50 | 164,50 | 164,50 | 0,40% | - |
| 13.08.2025 | 163,85 | 163,85 | 163,85 | 163,85 | -1,30% | - |
| 12.08.2025 | 164,05 | 166,00 | 164,05 | 166,00 | 0,30% | 4,00 |
| 11.08.2025 | 163,10 | 165,50 | 163,10 | 165,50 | 3,21% | 7,00 |
| 08.08.2025 | 160,35 | 160,35 | 160,35 | 160,35 | -0,62% | - |
| 07.08.2025 | 160,15 | 161,35 | 160,15 | 161,35 | -0,80% | 1,00 |
| 06.08.2025 | 162,60 | 162,65 | 162,60 | 162,65 | 1,06% | 1,00 |
| 05.08.2025 | 160,95 | 160,95 | 160,95 | 160,95 | -0,09% | - |
| 04.08.2025 | 160,65 | 161,25 | 160,65 | 161,10 | -3,16% | 6,00 |
| 01.08.2025 | 166,35 | 166,35 | 166,35 | 166,35 | 0,15% | - |
| 31.07.2025 | 165,95 | 166,25 | 165,95 | 166,10 | -0,27% | 46,00 |
| 30.07.2025 | 165,75 | 166,55 | 165,75 | 166,55 | -2,40% | 1,00 |
| 29.07.2025 | 169,25 | 170,90 | 169,25 | 170,65 | 1,55% | 20,00 |
| 28.07.2025 | 169,10 | 169,10 | 168,05 | 168,05 | -1,32% | 38,00 |
| 25.07.2025 | 169,95 | 170,30 | 169,95 | 170,30 | -2,66% | 1,00 |
| 24.07.2025 | 180,35 | 183,00 | 174,95 | 174,95 | -2,81% | 36,00 |
| 23.07.2025 | 180,00 | 180,00 | 180,00 | 180,00 | 0,87% | - |
| 22.07.2025 | 178,40 | 178,45 | 178,40 | 178,45 | -1,46% | 11,00 |
| 21.07.2025 | 181,10 | 181,10 | 181,10 | 181,10 | -0,66% | 3,00 |
| 18.07.2025 | 182,30 | 182,30 | 182,30 | 182,30 | 0,72% | - |
| 17.07.2025 | 180,95 | 181,00 | 180,95 | 181,00 | 0,56% | 1,00 |
| 16.07.2025 | 179,75 | 180,05 | 179,75 | 180,00 | -0,33% | 51,00 |
| 15.07.2025 | 180,55 | 180,60 | 180,55 | 180,60 | -0,30% | 21,00 |
| 14.07.2025 | 181,85 | 182,10 | 181,15 | 181,15 | 0,00% | 3,00 |
| 11.07.2025 | 181,15 | 181,15 | 181,15 | 181,15 | 0,86% | - |
| 10.07.2025 | 179,70 | 179,70 | 179,60 | 179,60 | 0,17% | 14,00 |
| 09.07.2025 | 179,30 | 179,30 | 179,30 | 179,30 | -0,36% | - |
| 08.07.2025 | 180,30 | 180,30 | 179,95 | 179,95 | -0,96% | 2,00 |
| 07.07.2025 | 180,45 | 181,70 | 180,45 | 181,70 | 0,47% | 54,00 |
| 04.07.2025 | 180,85 | 180,85 | 180,85 | 180,85 | 0,33% | - |
| 03.07.2025 | 180,25 | 180,25 | 180,25 | 180,25 | 2,07% | - |
| 02.07.2025 | 176,60 | 176,60 | 176,60 | 176,60 | 0,48% | - |
| 01.07.2025 | 176,40 | 176,40 | 175,75 | 175,75 | -0,79% | 3,00 |
| 30.06.2025 | 177,15 | 177,15 | 177,15 | 177,15 | 0,88% | - |
| 27.06.2025 | 175,60 | 175,60 | 175,60 | 175,60 | 1,36% | - |
| 26.06.2025 | 173,55 | 173,55 | 173,25 | 173,25 | -1,65% | 1,00 |
| 25.06.2025 | 176,15 | 176,15 | 176,15 | 176,15 | 0,09% | - |
| 24.06.2025 | 173,60 | 176,00 | 173,60 | 176,00 | 2,24% | 8,00 |
| 23.06.2025 | 172,15 | 172,15 | 172,15 | 172,15 | 0,32% | - |
| 20.06.2025 | 171,60 | 171,60 | 171,60 | 171,60 | -0,35% | - |
| 19.06.2025 | 174,10 | 174,10 | 172,20 | 172,20 | -0,58% | 96,00 |
| 18.06.2025 | 173,45 | 173,45 | 173,20 | 173,20 | -0,60% | 4,00 |
| 17.06.2025 | 174,15 | 174,25 | 174,15 | 174,25 | 0,37% | - |
| 16.06.2025 | 173,75 | 173,75 | 173,60 | 173,60 | 0,35% | 5,00 |
| 13.06.2025 | 173,20 | 173,20 | 172,95 | 173,00 | -1,37% | 7,00 |
| 12.06.2025 | 175,40 | 175,40 | 175,40 | 175,40 | -1,10% | - |
| 11.06.2025 | 177,40 | 177,40 | 177,35 | 177,35 | -0,59% | 1,00 |
| 10.06.2025 | 178,40 | 178,40 | 178,40 | 178,40 | -0,39% | - |
| 09.06.2025 | 179,10 | 179,10 | 179,10 | 179,10 | 0,67% | - |
| 06.06.2025 | 177,90 | 177,90 | 177,90 | 177,90 | 0,31% | - |
| 05.06.2025 | 177,50 | 177,50 | 177,35 | 177,35 | -0,11% | 4,00 |
| 04.06.2025 | 178,05 | 178,05 | 177,55 | 177,55 | 1,54% | 1,00 |
| 03.06.2025 | 174,85 | 174,85 | 174,85 | 174,85 | -0,34% | - |
| 02.06.2025 | 175,75 | 175,75 | 174,95 | 175,45 | -0,82% | 7,00 |
| 30.05.2025 | 176,25 | 177,05 | 176,25 | 176,90 | 0,06% | 17,00 |
| 29.05.2025 | 180,25 | 180,25 | 176,80 | 176,80 | -1,67% | 2,00 |
| 28.05.2025 | 178,25 | 179,80 | 178,25 | 179,80 | 2,80% | - |
| 27.05.2025 | 174,40 | 174,90 | 174,40 | 174,90 | -1,52% | 4,00 |
| 26.05.2025 | 175,00 | 177,60 | 174,70 | 177,60 | 0,71% | 35,00 |
| 23.05.2025 | 175,50 | 176,35 | 174,60 | 176,35 | 0,60% | 6,00 |
| 22.05.2025 | 176,10 | 176,10 | 175,30 | 175,30 | -1,96% | 280,00 |
| 21.05.2025 | 178,80 | 178,80 | 178,80 | 178,80 | -2,03% | - |
| 20.05.2025 | 182,55 | 182,55 | 182,50 | 182,50 | 1,30% | 1,00 |
| 19.05.2025 | 180,15 | 180,15 | 180,15 | 180,15 | -2,17% | - |
| 16.05.2025 | 180,95 | 184,15 | 180,95 | 184,15 | 1,24% | 2,00 |
| 15.05.2025 | 179,85 | 181,90 | 179,85 | 181,90 | 0,50% | 2,00 |
| 14.05.2025 | 181,10 | 181,10 | 178,60 | 181,00 | -1,01% | 106,00 |
| 13.05.2025 | 179,40 | 182,85 | 179,40 | 182,85 | 1,02% | 145,00 |
| 12.05.2025 | 172,30 | 181,00 | 172,30 | 181,00 | 6,82% | 64,00 |
| 09.05.2025 | 169,55 | 169,55 | 169,45 | 169,45 | 1,10% | 2,00 |
| 08.05.2025 | 167,60 | 167,60 | 167,60 | 167,60 | 0,84% | - |
| 07.05.2025 | 166,40 | 166,40 | 166,20 | 166,20 | 0,15% | 1,00 |
| 06.05.2025 | 166,95 | 166,95 | 165,90 | 165,95 | -2,07% | 6,00 |
| 05.05.2025 | 167,00 | 169,45 | 167,00 | 169,45 | 3,61% | - |
| 02.05.2025 | 163,90 | 163,90 | 163,55 | 163,55 | 1,62% | 4,00 |
| 30.04.2025 | 160,55 | 160,95 | 160,55 | 160,95 | 0,69% | 3,00 |
| 29.04.2025 | 159,85 | 159,85 | 159,85 | 159,85 | -0,71% | - |
| 28.04.2025 | 159,95 | 161,00 | 159,95 | 161,00 | -0,89% | 5,00 |
| 25.04.2025 | 162,45 | 163,25 | 162,45 | 162,45 | 0,49% | 3,00 |
| 24.04.2025 | 158,55 | 161,65 | 158,55 | 161,65 | -0,37% | 72,00 |
| 23.04.2025 | 151,55 | 165,00 | 151,55 | 162,25 | 8,67% | 8,00 |
| 22.04.2025 | 144,10 | 149,30 | 144,10 | 149,30 | 1,91% | 5,00 |
| 17.04.2025 | 149,35 | 149,35 | 146,50 | 146,50 | -3,20% | 4,00 |
| 16.04.2025 | 149,45 | 151,35 | 149,45 | 151,35 | -0,82% | 30,00 |
| 15.04.2025 | 151,25 | 153,20 | 151,25 | 152,60 | 0,36% | 5,00 |
| 14.04.2025 | 153,10 | 153,10 | 150,35 | 152,05 | 2,95% | 8,00 |
| 11.04.2025 | 150,20 | 150,20 | 147,70 | 147,70 | 1,16% | 1,00 |
| 10.04.2025 | 159,10 | 159,10 | 146,00 | 146,00 | 1,28% | 35,00 |
| 09.04.2025 | 141,40 | 144,15 | 141,40 | 144,15 | -3,96% | 7,00 |
| 08.04.2025 | 148,45 | 150,10 | 148,45 | 150,10 | 4,71% | 2,00 |
| 07.04.2025 | 140,90 | 143,35 | 137,60 | 143,35 | -3,40% | 57,00 |
| 04.04.2025 | 155,10 | 155,10 | 145,30 | 148,40 | -8,11% | 8,00 |
| 03.04.2025 | 164,75 | 164,75 | 161,50 | 161,50 | -4,75% | 13,00 |
| 02.04.2025 | 168,75 | 169,55 | 168,75 | 169,55 | -0,26% | - |
| 01.04.2025 | 166,15 | 170,00 | 166,15 | 170,00 | 4,39% | 41,00 |
| 31.03.2025 | 166,45 | 166,45 | 162,85 | 162,85 | -6,49% | 124,00 |
| 28.03.2025 | 171,90 | 174,15 | 171,60 | 174,15 | 1,13% | 5,00 |
| 27.03.2025 | 173,40 | 173,40 | 172,20 | 172,20 | -1,35% | 8,00 |
| 26.03.2025 | 174,40 | 174,55 | 174,35 | 174,55 | 0,61% | 4,00 |