180,925€
0,91%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 25.03.2025 | 173,55 | 173,75 | 173,50 | 173,50 | 1,85% | 33,00 |
| 24.03.2025 | 170,40 | 170,40 | 170,35 | 170,35 | 0,26% | 37,00 |
| 21.03.2025 | 169,90 | 169,90 | 169,90 | 169,90 | -1,54% | - |
| 20.03.2025 | 169,60 | 172,55 | 169,60 | 172,55 | 1,68% | 15,00 |
| 19.03.2025 | 165,35 | 170,20 | 165,35 | 169,70 | 1,68% | 29,00 |
| 18.03.2025 | 165,15 | 166,90 | 164,80 | 166,90 | -0,18% | 89,00 |
| 17.03.2025 | 162,20 | 167,20 | 162,20 | 167,20 | 3,34% | 5,00 |
| 14.03.2025 | 161,80 | 161,80 | 161,80 | 161,80 | 0,31% | - |
| 13.03.2025 | 160,50 | 161,30 | 160,15 | 161,30 | 0,25% | 8,00 |
| 12.03.2025 | 160,90 | 160,90 | 160,90 | 160,90 | -0,98% | - |
| 11.03.2025 | 160,75 | 162,50 | 160,10 | 162,50 | -0,58% | 32,00 |
| 10.03.2025 | 163,65 | 163,65 | 162,30 | 163,45 | 0,28% | 22,00 |
| 07.03.2025 | 163,00 | 163,05 | 163,00 | 163,00 | -0,85% | 36,00 |
| 06.03.2025 | 165,05 | 165,05 | 163,55 | 164,40 | 0,46% | 14,00 |
| 05.03.2025 | 167,00 | 167,00 | 163,65 | 163,65 | -4,63% | 127,00 |
| 04.03.2025 | 172,05 | 172,05 | 171,60 | 171,60 | -3,11% | 10,00 |
| 03.03.2025 | 177,10 | 177,10 | 177,10 | 177,10 | 1,99% | - |
| 28.02.2025 | 173,20 | 173,65 | 173,20 | 173,65 | 0,14% | 22,00 |
| 27.02.2025 | 173,75 | 173,75 | 173,40 | 173,40 | -0,49% | 2,00 |
| 26.02.2025 | 172,70 | 175,50 | 171,75 | 174,25 | 0,81% | 25,00 |
| 25.02.2025 | 172,55 | 172,85 | 172,00 | 172,85 | -0,14% | 20,00 |
| 24.02.2025 | 175,20 | 176,55 | 173,10 | 173,10 | -4,92% | 10,00 |
| 21.02.2025 | 181,70 | 182,05 | 181,70 | 182,05 | -2,31% | 1,00 |
| 20.02.2025 | 183,90 | 186,35 | 183,90 | 186,35 | 3,53% | 10,00 |
| 19.02.2025 | 179,00 | 180,00 | 179,00 | 180,00 | 0,61% | 3,00 |
| 18.02.2025 | 179,85 | 181,30 | 178,90 | 178,90 | -2,29% | 42,00 |
| 17.02.2025 | 179,00 | 183,10 | 178,00 | 183,10 | -1,66% | 207,00 |
| 14.02.2025 | 186,70 | 186,75 | 185,95 | 186,20 | -1,48% | 202,00 |
| 13.02.2025 | 180,55 | 189,00 | 180,35 | 189,00 | 3,59% | 65,00 |
| 12.02.2025 | 199,85 | 199,85 | 178,00 | 182,45 | -8,68% | 592,00 |
| 11.02.2025 | 200,70 | 202,40 | 199,80 | 199,80 | -0,35% | 56,00 |
| 10.02.2025 | 200,10 | 200,50 | 200,10 | 200,50 | 0,58% | 3,00 |
| 07.02.2025 | 198,65 | 199,35 | 198,65 | 199,35 | 0,10% | 2,00 |
| 06.02.2025 | 198,30 | 200,00 | 198,30 | 199,15 | 0,61% | 22,00 |
| 05.02.2025 | 196,75 | 198,55 | 196,75 | 197,95 | -0,50% | 45,00 |
| 04.02.2025 | 197,25 | 200,70 | 197,25 | 198,95 | 0,48% | 25,00 |
| 03.02.2025 | 199,05 | 199,25 | 198,00 | 198,00 | -2,89% | 102,00 |
| 31.01.2025 | 200,60 | 203,90 | 200,60 | 203,90 | 0,89% | 15,00 |
| 30.01.2025 | 197,65 | 202,10 | 197,65 | 202,10 | 2,38% | 15,00 |
| 29.01.2025 | 195,20 | 197,40 | 195,20 | 197,40 | 0,61% | 1,00 |
| 28.01.2025 | 193,90 | 197,35 | 193,90 | 196,20 | -0,15% | 10,00 |
| 27.01.2025 | 198,40 | 198,40 | 196,50 | 196,50 | -1,23% | 8,00 |
| 24.01.2025 | 198,75 | 198,95 | 197,75 | 198,95 | -0,20% | 20,00 |
| 23.01.2025 | 197,60 | 200,80 | 197,60 | 199,35 | 0,35% | 20,00 |
| 22.01.2025 | 196,15 | 198,65 | 195,75 | 198,65 | 1,30% | 155,00 |
| 21.01.2025 | 194,75 | 196,10 | 194,60 | 196,10 | 0,13% | 7,00 |
| 20.01.2025 | 194,50 | 197,70 | 194,50 | 195,85 | -0,20% | 112,00 |
| 17.01.2025 | 192,55 | 196,25 | 192,20 | 196,25 | 0,82% | 124,00 |
| 16.01.2025 | 193,40 | 195,80 | 193,40 | 194,65 | 1,72% | 53,00 |
| 15.01.2025 | 191,35 | 191,35 | 191,35 | 191,35 | 0,71% | - |