157,450€
-7,14%
Echtzeit-Aktienkurs Wabtec
Bid:
Ask:
Aktienkurse zur Wabtec Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 186,20 | 190,00 | 186,20 | 190,00 | 2,12% | 19,00 |
| 13.01.2025 | 186,90 | 186,90 | 185,50 | 186,05 | 0,89% | 32,00 |
| 10.01.2025 | 184,40 | 186,80 | 184,40 | 184,40 | -0,03% | 45,00 |
| 09.01.2025 | 184,40 | 184,50 | 184,40 | 184,45 | -0,11% | 3,00 |
| 08.01.2025 | 181,85 | 184,65 | 181,85 | 184,65 | 0,35% | 29,00 |
| 07.01.2025 | 184,00 | 184,00 | 183,35 | 184,00 | -1,34% | 40,00 |
| 06.01.2025 | 183,45 | 186,50 | 183,45 | 186,50 | 0,27% | 40,00 |
| 03.01.2025 | 182,85 | 186,00 | 182,85 | 186,00 | 0,62% | 140,00 |
| 02.01.2025 | 182,20 | 185,25 | 182,20 | 184,85 | 1,43% | 155,00 |
| 30.12.2024 | 182,15 | 182,25 | 182,15 | 182,25 | -0,63% | 2,00 |
| 27.12.2024 | 184,75 | 184,75 | 183,40 | 183,40 | -0,60% | 4,00 |
| 23.12.2024 | 184,50 | 184,50 | 184,50 | 184,50 | 1,35% | - |
| 20.12.2024 | 181,10 | 182,05 | 179,80 | 182,05 | -0,14% | 117,00 |
| 19.12.2024 | 182,30 | 182,30 | 182,30 | 182,30 | -1,30% | - |
| 18.12.2024 | 187,70 | 188,15 | 184,70 | 184,70 | -2,58% | 516,00 |
| 17.12.2024 | 191,05 | 191,05 | 189,60 | 189,60 | -0,29% | 35,00 |
| 16.12.2024 | 189,25 | 190,15 | 188,95 | 190,15 | -1,14% | 112,00 |
| 13.12.2024 | 192,10 | 192,35 | 192,10 | 192,35 | 0,23% | 2,00 |
| 12.12.2024 | 192,50 | 194,30 | 191,90 | 191,90 | -2,04% | 4,00 |
| 11.12.2024 | 192,50 | 195,90 | 192,50 | 195,90 | 2,16% | 68,00 |
| 10.12.2024 | 191,00 | 191,75 | 191,00 | 191,75 | -1,24% | 8,00 |
| 09.12.2024 | 193,75 | 194,15 | 193,75 | 194,15 | 0,47% | 3,00 |
| 06.12.2024 | 190,45 | 193,25 | 190,45 | 193,25 | 0,94% | 13,00 |
| 05.12.2024 | 191,35 | 192,00 | 191,35 | 191,45 | 0,31% | 24,00 |
| 04.12.2024 | 190,05 | 191,70 | 190,05 | 190,85 | 0,69% | 62,00 |
| 03.12.2024 | 189,45 | 189,55 | 189,45 | 189,55 | -0,91% | 2,00 |
| 02.12.2024 | 189,15 | 191,30 | 189,15 | 191,30 | 0,29% | 170,00 |
| 29.11.2024 | 188,15 | 191,10 | 188,15 | 190,75 | 0,93% | 35,00 |
| 28.11.2024 | 188,85 | 189,00 | 188,85 | 189,00 | -0,68% | - |
| 27.11.2024 | 191,35 | 193,75 | 190,30 | 190,30 | 0,63% | 29,00 |
| 26.11.2024 | 189,05 | 189,10 | 189,05 | 189,10 | -0,66% | 15,00 |
| 25.11.2024 | 189,90 | 190,65 | 189,15 | 190,35 | -0,68% | 318,00 |
| 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 |